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 | 0.0089 | 42.1800947867 | 0.0211 | 0.0448 | 0.0211 | 21511 | 0.03209341 | CS |
| 4 | -0.0169 | -36.0341151386 | 0.0469 | 0.0469 | 0.015 | 27741 | 0.02474246 | CS |
| 12 | -0.015 | -33.3333333333 | 0.045 | 0.0592 | 0.015 | 27483 | 0.03207327 | CS |
| 26 | -0.0404 | -57.3863636364 | 0.0704 | 0.0704 | 0.015 | 29697 | 0.04410968 | CS |
| 52 | 0.0004 | 1.35135135135 | 0.0296 | 0.102 | 0.015 | 48931 | 0.05574305 | CS |
| 156 | -0.3666 | -92.4357034796 | 0.3966 | 0.9679 | 0.015 | 32165 | 0.09973231 | CS |
| 260 | -0.4433 | -93.6615254595 | 0.4733 | 0.9679 | 0.015 | 31938 | 0.09993839 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.03 | -0.001 | -3.23 | 0.03 | 0.0409 | 0.03 | 44725 |
| 1732228140 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1732141740 | 0.031 | 0.0099 | 46.92 | 0.0211 | 0.031 | 0.0211 | 3750 |
| 1732054800 | 0.0211 | -0.01405 | -39.97 | 0.0211 | 0.033 | 0.0211 | 1217 |
| 1731968640 | 0.03515 | 0.01415 | 67.38 | 0.0211 | 0.0448 | 0.0211 | 36350 |
| 1731709200 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1731622800 | 0.021 | -0.0001 | -0.47 | 0.021 | 0.021 | 0.021 | 2000 |
| 1731536760 | 0.0211 | 0.0001 | 0.48 | 0.0211 | 0.0211 | 0.0211 | 20200 |
| 1731450480 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 1000 |
| 1731363600 | 0.021 | -0.0001 | -0.47 | 0.0214 | 0.0214 | 0.021 | 15000 |
| 1731104400 | 0.0211 | -0.0164 | -43.73 | 0.0301 | 0.0301 | 0.015 | 201142 |
| 1731018540 | 0.0375 | 0.0074 | 24.58 | 0.0301 | 0.0375 | 0.03 | 6438 |
| 1730931600 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 20360 |
| 1730845680 | 0.0301 | -0.0084 | -21.82 | 0.0301 | 0.0301 | 0.0301 | 7900 |
| 1730755680 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
| 1730496480 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
| 1730410080 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
| 1730323680 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
| 1730237280 | 0.0385 | 0.00025 | 0.65 | 0.0469 | 0.0469 | 0.0385 | 550 |
| 1730150700 | 0.03825 | 0 | 0.00 | 0.03825 | 0.03825 | 0.03825 | 0 |
| 1729891500 | 0.03825 | 0.00765 | 25.00 | 0.03825 | 0.03825 | 0.03825 | 75000 |
| 1729805160 | 0.0306 | -0.00652 | -17.56 | 0.04038 | 0.04038 | 0.0306 | 26691 |
| 1729718940 | 0.03712 | -0.00168 | -4.33 | 0.03712 | 0.03712 | 0.03712 | 2000 |
| 1729632300 | 0.0388 | 0.0039 | 11.17 | 0.0319 | 0.0388 | 0.0319 | 30369 |
| 1729545600 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1729286400 | 0.0349 | 0.0049 | 16.33 | 0.033 | 0.0349 | 0.033 | 44040 |
| 1729200360 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729113960 | 0.03 | -0.01094 | -26.72 | 0.0304 | 0.0304 | 0.03 | 3000 |
| 1729027620 | 0.04094 | 0 | 0.00 | 0.04094 | 0.04094 | 0.04094 | 0 |
| 1728941220 | 0.04094 | 0.00424 | 11.55 | 0.032 | 0.04094 | 0.032 | 82027 |
| 1728681900 | 0.0367 | -0.0006 | -1.61 | 0.0367 | 0.0367 | 0.0367 | 160 |
| 1728595560 | 0.0373 | 0.00095 | 2.61 | 0.0373 | 0.0373 | 0.0373 | 2000 |
| 1728508980 | 0.03635 | 0 | 0.00 | 0.03635 | 0.03635 | 0.03635 | 0 |
| 1728422580 | 0.03635 | 0 | 0.00 | 0.03635 | 0.03635 | 0.03635 | 200 |
| 1728336000 | 0.03635 | 0.00155 | 4.45 | 0.03635 | 0.03635 | 0.03635 | 2100 |
| 1728077220 | 0.0348 | 0.0048 | 16.00 | 0.03413 | 0.038 | 0.03413 | 78563 |
| 1727990400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727904000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727817600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727731200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727472000 | 0.03 | -0.009 | -23.08 | 0.033 | 0.033 | 0.03 | 135000 |
| 1727386200 | 0.039 | 0.0089 | 29.57 | 0.03277 | 0.039 | 0.03277 | 23629 |
| 1727299200 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 683 |
| 1727212800 | 0.0301 | -0.00895 | -22.92 | 0.0301 | 0.0301 | 0.0301 | 1772 |
| 1727126940 | 0.03905 | 0 | 0.00 | 0.03905 | 0.03905 | 0.03905 | 1010 |
| 1726867620 | 0.03905 | 0 | 0.00 | 0.03905 | 0.03905 | 0.03905 | 0 |
| 1726781220 | 0.03905 | 0.00665 | 20.52 | 0.0324 | 0.03905 | 0.0324 | 17389 |
| 1726694640 | 0.0324 | 0 | 0.00 | 0.0324 | 0.0324 | 0.0324 | 0 |
| 1726608240 | 0.0324 | -0.01337 | -29.21 | 0.0402 | 0.0402 | 0.0324 | 151550 |
| 1726521720 | 0.04577 | 0.00557 | 13.86 | 0.059 | 0.059 | 0.04577 | 12500 |
| 1726262940 | 0.0402 | -0.007 | -14.83 | 0.0402 | 0.0402 | 0.0402 | 1000 |
| 1726176540 | 0.0472 | -0.012 | -20.27 | 0.0472 | 0.0472 | 0.0472 | 2000 |
| 1726090140 | 0.0592 | 0.00955 | 19.23 | 0.0592 | 0.0592 | 0.0592 | 801 |
| 1726003500 | 0.04965 | -0.000487 | -0.97 | 0.04965 | 0.04965 | 0.04965 | 192 |
| 1725917160 | 0.050137 | 0.005137 | 11.42 | 0.050137 | 0.050137 | 0.050137 | 10000 |
| 1725658020 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 34870 |
| 1725571440 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1725485040 | 0.045 | -0.01 | -18.18 | 0.045 | 0.045 | 0.045 | 130 |
| 1725398400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1725052800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1724966400 | 0.055 | 0.00392 | 7.67 | 0.05241 | 0.055 | 0.0505 | 59000 |
| 1724880360 | 0.05108 | -0.00162 | -3.07 | 0.045 | 0.05108 | 0.045 | 27000 |
| 1724794080 | 0.0527 | -0.00224 | -4.08 | 0.0527 | 0.0527 | 0.0527 | 10300 |
| 1724707680 | 0.05494 | 0 | 0.00 | 0.05494 | 0.05494 | 0.05494 | 0 |
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
