Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.009 | 22.5 | 0.04 | 0.05 | 0.0371 | 14189 | 0.04891647 | CS |
| 4 | 0.0089 | 22.1945137157 | 0.0401 | 0.05 | 0.03 | 19658 | 0.04509449 | CS |
| 12 | 0.00784 | 19.0476190476 | 0.04116 | 0.05 | 0.029 | 16612 | 0.04294261 | CS |
| 26 | 0.012 | 32.4324324324 | 0.037 | 0.05 | 0.0213 | 16523 | 0.03739135 | CS |
| 52 | 0.00025 | 0.512820512821 | 0.04875 | 0.07 | 0.016 | 33196 | 0.04181741 | CS |
| 156 | -0.391 | -88.8636363636 | 0.44 | 0.55 | 0.016 | 38295 | 0.08318785 | CS |
| 260 | -0.391 | -88.8636363636 | 0.44 | 0.55 | 0.016 | 38295 | 0.08318785 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.04335 | -0.00615 | -12.42 | 0.049 | 0.049 | 0.0375 | 6100 |
| 1733178180 | 0.0495 | -0.0005 | -1.00 | 0.0371999 | 0.0495 | 0.0371999 | 11113 |
| 1732919340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732746540 | 0.05 | 0.009 | 21.95 | 0.04 | 0.05 | 0.0371 | 25353 |
| 1732660140 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.032 | 997 |
| 1732573560 | 0.04 | -0.009 | -18.37 | 0.037 | 0.04 | 0.037 | 9431 |
| 1732314000 | 0.049 | -0.0005 | -1.01 | 0.045875 | 0.049 | 0.04 | 2416 |
| 1732227900 | 0.0495 | 0.0005 | 1.02 | 0.041095 | 0.0495 | 0.041095 | 385 |
| 1732141200 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1732054800 | 0.049 | -0.001 | -2.00 | 0.0361 | 0.049 | 0.0361 | 2497 |
| 1731968640 | 0.05 | 0.0042 | 9.17 | 0.0400999 | 0.05 | 0.04 | 4974 |
| 1731709260 | 0.0458 | -0.00045 | -0.97 | 0.042 | 0.0465 | 0.04 | 36058 |
| 1731622800 | 0.04625 | -0.00175 | -3.65 | 0.0425 | 0.05 | 0.0425 | 123783 |
| 1731536760 | 0.048 | 0.004 | 9.09 | 0.03 | 0.048 | 0.03 | 3206 |
| 1731450480 | 0.044 | 0.014 | 46.67 | 0.039 | 0.044 | 0.039 | 2000 |
| 1731363600 | 0.03 | -0.008325 | -21.72 | 0.03965 | 0.0483 | 0.03 | 24797 |
| 1731104400 | 0.038325 | -0.007575 | -16.50 | 0.034575 | 0.038325 | 0.03 | 2806 |
| 1731018540 | 0.0459 | 0.0058001 | 14.46 | 0.0332 | 0.0459 | 0.03 | 78057 |
| 1730931600 | 0.0400999 | 0.0001 | 0.25 | 0.0400999 | 0.0400999 | 0.0400999 | 205 |
| 1730845680 | 0.04 | -0.007 | -14.89 | 0.034 | 0.0434999 | 0.034 | 20116 |
| 1730759160 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 2000 |
| 1730496180 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1730409780 | 0.047 | 0.007 | 17.50 | 0.047 | 0.047 | 0.047 | 961 |
| 1730323500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 26333 |
| 1730237280 | 0.04 | -0.006 | -13.04 | 0.0467 | 0.0467 | 0.0325999 | 85813 |
| 1730150880 | 0.046 | 0 | 0.00 | 0.04 | 0.046 | 0.04 | 4955 |
| 1729891500 | 0.046 | 0.006 | 15.00 | 0.039745 | 0.046 | 0.039745 | 5000 |
| 1729805160 | 0.04 | 0.004 | 11.11 | 0.04645 | 0.04645 | 0.04 | 6000 |
| 1729718940 | 0.036 | 0.0011801 | 3.39 | 0.043325 | 0.046 | 0.036 | 2385 |
| 1729632300 | 0.0348199 | -0.01118 | -24.30 | 0.0332 | 0.0348199 | 0.0332 | 30000 |
| 1729545600 | 0.046 | 0 | 0.00 | 0.035 | 0.046 | 0.035 | 3522 |
| 1729286400 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1729200000 | 0.046 | 0.002675 | 6.17 | 0.04 | 0.046 | 0.04 | 6789 |
| 1729113960 | 0.043325 | 0.009325 | 27.43 | 0.043325 | 0.043325 | 0.043325 | 500 |
| 1729027680 | 0.034 | -0.00436 | -11.37 | 0.03648 | 0.0467 | 0.034 | 2703 |
| 1728941160 | 0.03836 | 0 | 0.00 | 0.03836 | 0.03836 | 0.03836 | 0 |
| 1728681960 | 0.03836 | 0 | 0.00 | 0.03836 | 0.03836 | 0.03836 | 0 |
| 1728595560 | 0.03836 | 0.000695 | 1.85 | 0.0327 | 0.03836 | 0.0327 | 431 |
| 1728508800 | 0.037665 | -0.009035 | -19.35 | 0.034 | 0.03975 | 0.034 | 1667 |
| 1728422400 | 0.0467 | 0 | 0.00 | 0.0467 | 0.0467 | 0.0467 | 0 |
| 1728336000 | 0.0467 | 0.0067 | 16.75 | 0.0467 | 0.0467 | 0.0467 | 1000 |
| 1728076800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727990400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727904000 | 0.04 | 0.007 | 21.21 | 0.0467 | 0.0467 | 0.0331 | 15697 |
| 1727818140 | 0.033 | -0.0131 | -28.42 | 0.033 | 0.033 | 0.033 | 4500 |
| 1727731200 | 0.0461 | 0 | 0.00 | 0.0461 | 0.0461 | 0.0461 | 0 |
| 1727472000 | 0.0461 | -0.0008 | -1.71 | 0.0469 | 0.0469 | 0.033 | 14800 |
| 1727386200 | 0.0469 | 0.0015 | 3.30 | 0.0468 | 0.0469 | 0.033 | 22900 |
| 1727299200 | 0.0454 | -0.0015 | -3.20 | 0.03645 | 0.0454 | 0.033 | 5538 |
| 1727212860 | 0.0469 | 0 | 0.00 | 0.0469 | 0.0469 | 0.0469 | 0 |
| 1727126460 | 0.0469 | 0 | 0.00 | 0.0469 | 0.0469 | 0.0469 | 0 |
| 1726867260 | 0.0469 | 0 | 0.00 | 0.0469 | 0.0469 | 0.0469 | 0 |
| 1726780860 | 0.0469 | 0 | 0.00 | 0.0469 | 0.0469 | 0.0469 | 0 |
| 1726694460 | 0.0469 | 0.0012 | 2.63 | 0.0301 | 0.0469 | 0.0301 | 39620 |
| 1726608240 | 0.0457 | 0.0062801 | 15.93 | 0.037 | 0.0457 | 0.03481 | 25003 |
| 1726521720 | 0.0394199 | 0.0006899 | 1.78 | 0.0394199 | 0.0394199 | 0.0394199 | 100 |
| 1726262940 | 0.03873 | 0.00073 | 1.92 | 0.03 | 0.03873 | 0.029 | 78798 |
| 1726176540 | 0.038 | 0.008 | 26.67 | 0.03495 | 0.038 | 0.0349 | 3988 |
| 1726090140 | 0.03 | 0.001 | 3.45 | 0.04116 | 0.045 | 0.03 | 2222 |
| 1726003500 | 0.029 | -0.016 | -35.56 | 0.03498 | 0.03755 | 0.029 | 20154 |
| 1725917160 | 0.045 | 0.005 | 12.50 | 0.038 | 0.045 | 0.038 | 11515 |
| 1725658020 | 0.04 | 0.0009 | 2.30 | 0.04 | 0.04 | 0.04 | 10000 |
| 1725571440 | 0.0391 | 0.00642 | 19.65 | 0.0342299 | 0.0391 | 0.0342299 | 80420 |
| 1725485040 | 0.03268 | 0.00668 | 25.69 | 0.03255 | 0.03268 | 0.023 | 5829 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
