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 | -0.0105 | -25.1798561151 | 0.0417 | 0.0417 | 0.0312 | 12238 | 0.03901893 | CS |
| 4 | 0.0012 | 4 | 0.03 | 0.0417 | 0.023 | 33375 | 0.03638953 | CS |
| 12 | -0.00159 | -4.84903934126 | 0.03279 | 0.046 | 0.023 | 32216 | 0.03684489 | CS |
| 26 | -0.0235 | -42.9616087751 | 0.0547 | 0.072 | 0.023 | 45710 | 0.04861677 | CS |
| 52 | -0.04406 | -58.5437151209 | 0.07526 | 0.1838 | 0.023 | 36931 | 0.06195494 | CS |
| 156 | -0.304 | -90.692124105 | 0.3352 | 0.6834 | 0.023 | 41081 | 0.24998893 | CS |
| 260 | -0.0238 | -43.2727272727 | 0.055 | 0.6834 | 0.023 | 55344 | 0.22675637 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742246880 | 0.03518 | 0 | 0.00 | 0.03518 | 0.03518 | 0.03518 | 0 |
| 1741987680 | 0.03518 | -0.00482 | -12.05 | 0.037666 | 0.037666 | 0.03518 | 11000 |
| 1741901340 | 0.04 | -0.0017 | -4.08 | 0.0329 | 0.04 | 0.0329 | 15715 |
| 1741814880 | 0.0417 | 0 | 0.00 | 0.0417 | 0.0417 | 0.0417 | 0 |
| 1741728480 | 0.0417 | 0.0029 | 7.47 | 0.0417 | 0.0417 | 0.0417 | 10000 |
| 1741641600 | 0.0388 | 0.0016001 | 4.30 | 0.0413 | 0.0413 | 0.0382 | 15500 |
| 1741386240 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1741299840 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1741213440 | 0.0371999 | 0.0001999 | 0.54 | 0.0371999 | 0.0371999 | 0.0371999 | 7000 |
| 1741126800 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1741040400 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1740781200 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1740694800 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1740608400 | 0.037 | -0.0012 | -3.14 | 0.037 | 0.037 | 0.037 | 30000 |
| 1740522480 | 0.0382 | 0.0083 | 27.76 | 0.0345 | 0.0382 | 0.034 | 107250 |
| 1740436080 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1740176880 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1740090480 | 0.0299 | -0.0046 | -13.33 | 0.0299 | 0.0299 | 0.0299 | 3000 |
| 1740003960 | 0.0345 | 0.0023 | 7.14 | 0.0322 | 0.0345 | 0.0322 | 100000 |
| 1739917740 | 0.0322 | 0.000508 | 1.60 | 0.03 | 0.0322 | 0.023 | 34285 |
| 1739572020 | 0.031692 | -0.001008 | -3.08 | 0.031692 | 0.031692 | 0.031692 | 15000 |
| 1739485320 | 0.0327 | -0.0018 | -5.22 | 0.0327 | 0.0327 | 0.0327 | 5000 |
| 1739398920 | 0.0345 | -0.001 | -2.82 | 0.0348 | 0.0348 | 0.0345 | 20000 |
| 1739312400 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1739226000 | 0.0354999 | -0.0045 | -11.25 | 0.046 | 0.046 | 0.0354999 | 6000 |
| 1738967160 | 0.04 | 0.003 | 8.11 | 0.037 | 0.04 | 0.037 | 44025 |
| 1738880880 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1738794480 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1738708080 | 0.037 | 0.0012501 | 3.50 | 0.0354 | 0.037 | 0.0354 | 6500 |
| 1738621740 | 0.0357499 | -5.0E-5 | -0.14 | 0.0357499 | 0.0357499 | 0.0357499 | 993 |
| 1738362420 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1738276020 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1738189620 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1738103220 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1738016820 | 0.0358 | -0.0014 | -3.76 | 0.0358 | 0.0358 | 0.0358 | 12000 |
| 1737757620 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1737671220 | 0.0371999 | -0.0012 | -3.13 | 0.035 | 0.0371999 | 0.035 | 50000 |
| 1737584940 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 0 |
| 1737498540 | 0.0383999 | 0.0003999 | 1.05 | 0.0404 | 0.0404 | 0.0383999 | 14000 |
| 1737152520 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1737066120 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736979720 | 0.038 | 0.0009 | 2.43 | 0.0376 | 0.0414 | 0.0376 | 307950 |
| 1736893380 | 0.0371 | 5.0E-5 | 0.13 | 0.0383 | 0.0383 | 0.0371 | 1450 |
| 1736806800 | 0.03705 | -0.00065 | -1.72 | 0.0425 | 0.0425 | 0.0351 | 36500 |
| 1736547720 | 0.0377 | 0.0034 | 9.91 | 0.0377 | 0.0377 | 0.0377 | 5000 |
| 1736374980 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1736288580 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1736202180 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1735942980 | 0.0343 | 0.0005001 | 1.48 | 0.0343 | 0.0343 | 0.0343 | 10000 |
| 1735856700 | 0.0337999 | -0.0002 | -0.59 | 0.0341 | 0.0377 | 0.0337999 | 5584 |
| 1735683960 | 0.034 | 0.0009 | 2.72 | 0.0383999 | 0.0383999 | 0.034 | 55500 |
| 1735597200 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1735338000 | 0.0331 | 0.0032 | 10.70 | 0.032 | 0.0331 | 0.032 | 2000 |
| 1735252020 | 0.0299 | -0.001 | -3.24 | 0.03279 | 0.03279 | 0.0299 | 3005 |
| 1735078800 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1734992400 | 0.0309 | -0.0028 | -8.31 | 0.0309 | 0.0309 | 0.0309 | 3000 |
| 1734733200 | 0.0337 | -0.0014 | -3.99 | 0.0337 | 0.0337 | 0.0337 | 6500 |
| 1734646800 | 0.0351 | 0.0031 | 9.69 | 0.0325 | 0.0351 | 0.0325 | 5100 |
| 1734560940 | 0.032 | 0.000216 | 0.68 | 0.03 | 0.0331 | 0.03 | 100000 |
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
