Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0045 | -45 | 0.01 | 0.018 | 0.0045 | 341815 | 0.00890467 | CS |
| 4 | -0.0065 | -54.1666666667 | 0.012 | 0.0195 | 0.0045 | 427254 | 0.00843044 | CS |
| 12 | -0.0125 | -69.4444444444 | 0.018 | 0.025 | 0.0045 | 243405 | 0.01256578 | CS |
| 26 | -0.012 | -68.5714285714 | 0.0175 | 0.025 | 0.0045 | 175021 | 0.01392086 | CS |
| 52 | -0.01765 | -76.2419006479 | 0.02315 | 0.03 | 0.0045 | 160589 | 0.01741543 | CS |
| 156 | -0.04055 | -88.0564603692 | 0.04605 | 0.0664 | 0.003 | 316746 | 0.02349799 | CS |
| 260 | -0.01 | -64.5161290323 | 0.0155 | 0.1199 | 0.003 | 576858 | 0.03548193 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.0055 | -0.00898 | -62.02 | 0.0081 | 0.0081 | 0.0045 | 736325 |
| 1732227600 | 0.01448 | 0 | 0.00 | 0.01448 | 0.01448 | 0.01448 | 0 |
| 1732141200 | 0.01448 | 0 | 0.00 | 0.01448 | 0.01448 | 0.01448 | 0 |
| 1732054800 | 0.01448 | 0.00458 | 46.26 | 0.01448 | 0.01448 | 0.01448 | 1500 |
| 1731968640 | 0.0099 | 0.0014 | 16.47 | 0.018 | 0.018 | 0.0061 | 290000 |
| 1731709260 | 0.0085 | 0.0025 | 41.67 | 0.01 | 0.01 | 0.006325 | 733944 |
| 1731622800 | 0.006 | -0.0002 | -3.23 | 0.0071 | 0.00755 | 0.0045 | 2106003 |
| 1731536760 | 0.0062 | -0.003 | -32.61 | 0.0081499 | 0.0095999 | 0.0062 | 312221 |
| 1731450480 | 0.0092 | -0.0003 | -3.16 | 0.0092999 | 0.0092999 | 0.0059 | 516690 |
| 1731363600 | 0.0095 | -0.0005 | -5.00 | 0.0095 | 0.0095 | 0.0087 | 1154235 |
| 1731104400 | 0.01 | -0.003 | -23.08 | 0.0123 | 0.013 | 0.00909 | 876090 |
| 1731018000 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1730931600 | 0.013 | -0.0005 | -3.70 | 0.01345 | 0.01345 | 0.013 | 155800 |
| 1730845680 | 0.0135 | -0.0004 | -2.88 | 0.0135 | 0.0135 | 0.0135 | 4587 |
| 1730755620 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1730496420 | 0.0139 | -0.002 | -12.58 | 0.015 | 0.015 | 0.01345 | 169500 |
| 1730409780 | 0.0159 | -0.0036 | -18.46 | 0.0117 | 0.0193 | 0.0117 | 23239 |
| 1730323500 | 0.0195 | 0.0056 | 40.29 | 0.01185 | 0.0195 | 0.01185 | 30000 |
| 1730237280 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1730150880 | 0.0139 | 0.0019 | 15.83 | 0.01205 | 0.0139 | 0.01205 | 15000 |
| 1729891500 | 0.012 | -0.00075 | -5.88 | 0.012 | 0.012 | 0.012 | 20000 |
| 1729805160 | 0.0127499 | 0.0007499 | 6.25 | 0.01218 | 0.0127499 | 0.011 | 24364 |
| 1729718940 | 0.012 | -5.0E-5 | -0.41 | 0.011 | 0.01344 | 0.01 | 306564 |
| 1729632300 | 0.01205 | 5.0E-5 | 0.42 | 0.012525 | 0.012525 | 0.01205 | 20500 |
| 1729545600 | 0.012 | -0.00165 | -12.09 | 0.0106 | 0.01355 | 0.0106 | 57900 |
| 1729286400 | 0.01365 | 0 | 0.00 | 0.01365 | 0.01365 | 0.01365 | 0 |
| 1729200000 | 0.01365 | -0.00085 | -5.86 | 0.01365 | 0.01365 | 0.01365 | 2000 |
| 1729113960 | 0.0145 | 0.0025 | 20.83 | 0.01085 | 0.0147 | 0.01085 | 363100 |
| 1729027680 | 0.012 | -0.0005 | -4.00 | 0.012 | 0.012 | 0.0101 | 219939 |
| 1728941220 | 0.0125 | -0.00034 | -2.65 | 0.0114 | 0.0137 | 0.0114 | 127500 |
| 1728681900 | 0.01284 | -0.00055 | -4.11 | 0.0125 | 0.0152 | 0.0113 | 227505 |
| 1728595560 | 0.01339 | -0.00085 | -5.97 | 0.01446 | 0.0152 | 0.0125 | 100000 |
| 1728508800 | 0.01424 | 0.00124 | 9.54 | 0.0115999 | 0.01455 | 0.0106 | 409200 |
| 1728422580 | 0.013 | -0.00025 | -1.89 | 0.01274 | 0.013 | 0.01274 | 19700 |
| 1728336000 | 0.01325 | -0.00295 | -18.21 | 0.015 | 0.01719 | 0.0106 | 346600 |
| 1728077220 | 0.0162 | -0.00115 | -6.63 | 0.0154 | 0.0175 | 0.015 | 301300 |
| 1727990760 | 0.01735 | -0.00205 | -10.57 | 0.01692 | 0.0195 | 0.0152 | 22000 |
| 1727904000 | 0.0194 | 0.00174 | 9.85 | 0.0177 | 0.0194 | 0.0172399 | 80000 |
| 1727818140 | 0.01766 | 0.00067 | 3.94 | 0.01626 | 0.01774 | 0.016 | 100000 |
| 1727731380 | 0.01699 | -0.00286 | -14.41 | 0.018 | 0.0199 | 0.0141 | 987855 |
| 1727472000 | 0.01985 | 0.001175 | 6.29 | 0.0162 | 0.01985 | 0.01535 | 252425 |
| 1727386200 | 0.018675 | -0.003325 | -15.11 | 0.0153 | 0.018675 | 0.0152 | 275580 |
| 1727299200 | 0.022 | -0.001975 | -8.24 | 0.023935 | 0.023935 | 0.0152 | 347580 |
| 1727212800 | 0.023975 | -2.5E-5 | -0.10 | 0.0151 | 0.023975 | 0.0151 | 24000 |
| 1727126940 | 0.024 | 0.0035 | 17.07 | 0.025 | 0.025 | 0.01955 | 19043 |
| 1726867200 | 0.0205 | 0.00175 | 9.33 | 0.019975 | 0.0205 | 0.01755 | 108100 |
| 1726781220 | 0.01875 | 0.00175 | 10.29 | 0.017 | 0.0194 | 0.017 | 104873 |
| 1726694460 | 0.017 | -0.002 | -10.53 | 0.017 | 0.017 | 0.017 | 2500 |
| 1726608240 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.015 | 47520 |
| 1726521720 | 0.019 | 0 | 0.00 | 0.015 | 0.019 | 0.015 | 35736 |
| 1726262940 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1726176540 | 0.019 | -0.0005 | -2.56 | 0.018 | 0.01949 | 0.018 | 105000 |
| 1726090140 | 0.0195 | -0.0021 | -9.72 | 0.0175 | 0.0195 | 0.014 | 87900 |
| 1726003560 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1725917160 | 0.0216 | -0.00025 | -1.14 | 0.0218 | 0.0218 | 0.016 | 15629 |
| 1725658020 | 0.02185 | -5.0E-5 | -0.23 | 0.01662 | 0.02185 | 0.01662 | 6000 |
| 1725571440 | 0.0219 | -7.5E-5 | -0.34 | 0.0219 | 0.0219 | 0.0219 | 10000 |
| 1725485040 | 0.021975 | 0.001975 | 9.88 | 0.02 | 0.0245 | 0.018325 | 623450 |
| 1725398880 | 0.02 | 0.0001 | 0.50 | 0.018925 | 0.02 | 0.017125 | 140972 |
| 1725053340 | 0.0199 | 0.0001 | 0.51 | 0.018 | 0.0199 | 0.0151 | 82506 |
| 1724966400 | 0.0198 | -0.0002 | -1.00 | 0.01815 | 0.0198 | 0.0162999 | 92300 |
| 1724880360 | 0.02 | 0.0025 | 14.29 | 0.02 | 0.02 | 0.02 | 2150 |
| 1724794080 | 0.0175 | -0.002325 | -11.73 | 0.0185 | 0.01925 | 0.0164 | 60987 |
| 1724707680 | 0.019825 | 0 | 0.00 | 0.019825 | 0.019825 | 0.019825 | 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
