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 | 0.0351 | 110.031347962 | 0.0319 | 0.09 | 0.0319 | 780941 | 0.06973764 | CS |
| 4 | 0.0419 | 166.932270916 | 0.0251 | 0.09 | 0.01 | 243054 | 0.06575167 | CS |
| 12 | 0.0366 | 120.394736842 | 0.0304 | 0.09 | 0.01 | 101965 | 0.05973505 | CS |
| 26 | 0.02075 | 44.8648648649 | 0.04625 | 0.09 | 0.01 | 60785 | 0.05506845 | CS |
| 52 | 0.0147 | 28.1070745698 | 0.0523 | 0.102 | 0.01 | 61738 | 0.05893221 | CS |
| 156 | -0.2371 | -77.9677737586 | 0.3041 | 0.9679 | 0.01 | 38210 | 0.09332773 | CS |
| 260 | -0.4063 | -85.8440735263 | 0.4733 | 0.9679 | 0.01 | 37356 | 0.0937626 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.078 | 0.018 | 30.00 | 0.0659 | 0.0896 | 0.0615 | 1757695 |
| 1735942980 | 0.06 | 0.0157 | 35.44 | 0.0478 | 0.061 | 0.0478 | 1269480 |
| 1735856700 | 0.0443 | -0.0035 | -7.32 | 0.0443 | 0.0443 | 0.0443 | 12000 |
| 1735683960 | 0.0478 | 0.0159 | 49.84 | 0.0319 | 0.0478 | 0.0319 | 84590 |
| 1735597740 | 0.0319 | 0.00845 | 36.03 | 0.0319 | 0.0319 | 0.02345 | 17182 |
| 1735338000 | 0.02345 | -0.0025 | -9.63 | 0.02345 | 0.02345 | 0.02345 | 150 |
| 1735251000 | 0.02595 | 0 | 0.00 | 0.02595 | 0.02595 | 0.02595 | 0 |
| 1735078200 | 0.02595 | 0.0044 | 20.42 | 0.02345 | 0.02595 | 0.02345 | 14189 |
| 1734992400 | 0.02155 | 0 | 0.00 | 0.02155 | 0.02155 | 0.02155 | 0 |
| 1734733200 | 0.02155 | -0.00345 | -13.80 | 0.02155 | 0.02155 | 0.02155 | 4000 |
| 1734646800 | 0.025 | 0.005 | 25.00 | 0.0101 | 0.03 | 0.01 | 103000 |
| 1734560940 | 0.02 | 0.0074 | 58.73 | 0.0349 | 0.0349 | 0.02 | 49700 |
| 1734474540 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1734388140 | 0.0126 | -0.0125 | -49.80 | 0.034 | 0.034 | 0.0126 | 76821 |
| 1734128940 | 0.0251 | 0.0001 | 0.40 | 0.0251 | 0.0251 | 0.0251 | 2000 |
| 1734042480 | 0.025 | -0.0001 | -0.40 | 0.0251 | 0.0251 | 0.025 | 1890 |
| 1733955900 | 0.0251 | -0.0049 | -16.33 | 0.0251 | 0.0251 | 0.0251 | 10060 |
| 1733869200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733782800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 256 |
| 1733523900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733437500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 328 |
| 1733350980 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733264580 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733178180 | 0.03 | -0.011 | -26.83 | 0.0429999 | 0.0429999 | 0.03 | 77190 |
| 1732918200 | 0.041 | 0.006 | 17.14 | 0.039 | 0.041 | 0.039 | 30000 |
| 1732746540 | 0.035 | 0.005 | 16.67 | 0.0409 | 0.0409 | 0.035 | 11400 |
| 1732660140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2010 |
| 1732573560 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 12922 |
| 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 |
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
