Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0002 | 4.87804878049 | 0.0041 | 0.0054 | 0.004 | 490000 | 0.00409999 | CS |
| 4 | -0.00405 | -48.502994012 | 0.00835 | 0.0115 | 0.004 | 461107 | 0.00629072 | CS |
| 12 | -0.02345 | -84.5045045045 | 0.02775 | 0.04 | 0.004 | 303660 | 0.01240085 | CS |
| 26 | -0.0673 | -93.9944134078 | 0.0716 | 0.098 | 0.004 | 170059 | 0.01351175 | CS |
| 52 | -0.1337 | -96.884057971 | 0.138 | 0.512 | 0.004 | 105461 | 0.0151659 | CS |
| 156 | -0.2157 | -98.0454545455 | 0.22 | 0.512 | 0.004 | 90860 | 0.01579012 | CS |
| 260 | -0.2157 | -98.0454545455 | 0.22 | 0.512 | 0.004 | 90860 | 0.01579012 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.0043 | 0.0002 | 4.88 | 0.0045 | 0.0054 | 0.0042 | 3043354 |
| 1741300140 | 0.0041 | 0.0001 | 2.50 | 0.005 | 0.005 | 0.0041 | 1019850 |
| 1741213440 | 0.004 | -0.0001 | -2.44 | 0.004 | 0.004 | 0.004 | 150 |
| 1741126860 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
| 1741040460 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
| 1740781260 | 0.0041 | -0.00065 | -13.68 | 0.0041 | 0.0041 | 0.0041 | 450000 |
| 1740695340 | 0.00475 | -0.00025 | -5.00 | 0.0047999 | 0.0047999 | 0.0042 | 461800 |
| 1740608880 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1740522480 | 0.005 | -0.0005 | -9.09 | 0.0055 | 0.0055 | 0.005 | 445000 |
| 1740435600 | 0.0055 | 0.0005 | 10.00 | 0.0055 | 0.006 | 0.0055 | 850000 |
| 1740176880 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1740090480 | 0.005 | 0 | 0.00 | 0.0052 | 0.0055 | 0.005 | 414100 |
| 1740003960 | 0.005 | -0.002 | -28.57 | 0.0086 | 0.0086 | 0.005 | 57200 |
| 1739917740 | 0.007 | 0.001 | 16.67 | 0.009 | 0.009 | 0.005 | 635000 |
| 1739572020 | 0.006 | 0 | 0.00 | 0.007 | 0.007 | 0.006 | 360000 |
| 1739485320 | 0.006 | -0.0017 | -22.08 | 0.0071 | 0.0071 | 0.006 | 490000 |
| 1739398920 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 10000 |
| 1739312940 | 0.0077 | -0.0003 | -3.75 | 0.0075 | 0.0077 | 0.0071 | 84200 |
| 1739226000 | 0.008 | -0.002 | -20.00 | 0.0089 | 0.0092999 | 0.008 | 315000 |
| 1738967160 | 0.01 | 0.001 | 11.11 | 0.00835 | 0.0115 | 0.00835 | 1324301 |
| 1738880400 | 0.009 | -0.002 | -18.18 | 0.0082 | 0.009 | 0.0067 | 355344 |
| 1738794000 | 0.011 | -0.003 | -21.43 | 0.0126 | 0.0126 | 0.0061 | 2128357 |
| 1738708080 | 0.014 | -0.004 | -22.22 | 0.0165 | 0.0165 | 0.0126 | 866664 |
| 1738621740 | 0.018 | 0.0029 | 19.21 | 0.015 | 0.018 | 0.015 | 12500 |
| 1738362000 | 0.0151 | -0.0029 | -16.11 | 0.0161 | 0.018 | 0.0151 | 592273 |
| 1738276080 | 0.018 | -0.002 | -10.00 | 0.0185999 | 0.01925 | 0.015 | 439394 |
| 1738189740 | 0.02 | -0.008636 | -30.16 | 0.0271 | 0.0271 | 0.016 | 2325749 |
| 1738103280 | 0.028636 | -0.004864 | -14.52 | 0.030325 | 0.03349 | 0.0271 | 66667 |
| 1738016820 | 0.0335 | 0.00051 | 1.55 | 0.0264 | 0.0335 | 0.0264 | 107800 |
| 1737757440 | 0.03299 | -0.00701 | -17.53 | 0.0261 | 0.03304 | 0.0261 | 61667 |
| 1737671220 | 0.04 | 0.01801 | 81.90 | 0.023 | 0.04 | 0.023 | 253125 |
| 1737584640 | 0.02199 | 0.00999 | 83.25 | 0.017 | 0.026 | 0.017 | 308667 |
| 1737498540 | 0.012 | -0.007 | -36.84 | 0.013 | 0.013 | 0.012 | 16000 |
| 1737152880 | 0.019 | 0.004 | 26.67 | 0.017 | 0.019 | 0.0145 | 56520 |
| 1737066420 | 0.015 | -0.0085 | -36.17 | 0.0160499 | 0.0160499 | 0.015 | 17400 |
| 1736979720 | 0.0235 | 0.0035 | 17.50 | 0.021 | 0.0235 | 0.021 | 20000 |
| 1736893380 | 0.02 | -0.0035 | -14.89 | 0.02 | 0.02 | 0.02 | 10000 |
| 1736806800 | 0.0235 | 0.0017501 | 8.05 | 0.0217499 | 0.0235 | 0.0217499 | 9565 |
| 1736547720 | 0.0217499 | -0.00125 | -5.43 | 0.0217499 | 0.0217499 | 0.0217499 | 120 |
| 1736375340 | 0.023 | -0.001 | -4.17 | 0.03 | 0.03 | 0.023 | 31665 |
| 1736288940 | 0.024 | -0.0015 | -5.88 | 0.03 | 0.03 | 0.02395 | 39224 |
| 1736202360 | 0.0254999 | 0.0001 | 0.39 | 0.0254999 | 0.0254999 | 0.0254999 | 800 |
| 1735942980 | 0.0254 | -0.0014 | -5.22 | 0.0254 | 0.0254 | 0.0254 | 150 |
| 1735856700 | 0.0268 | 0.0008 | 3.08 | 0.028 | 0.028 | 0.0201 | 12110 |
| 1735683960 | 0.026 | 0.001 | 4.00 | 0.03 | 0.03 | 0.02304 | 52106 |
| 1735597740 | 0.025 | 0.002 | 8.70 | 0.026 | 0.026 | 0.025 | 27509 |
| 1735338000 | 0.023 | -0.002 | -8.00 | 0.03 | 0.03 | 0.02 | 128010 |
| 1735252020 | 0.025 | 1.0E-5 | 0.04 | 0.0275 | 0.03 | 0.0225 | 60300 |
| 1735078200 | 0.0249899 | -0.00501 | -16.70 | 0.0249899 | 0.0249899 | 0.0249899 | 1010 |
| 1734992400 | 0.03 | 0 | 0.00 | 0.02505 | 0.03 | 0.02505 | 6866 |
| 1734733200 | 0.03 | 0.005 | 20.00 | 0.02225 | 0.03 | 0.02 | 28033 |
| 1734646800 | 0.025 | -0.0035 | -12.28 | 0.027 | 0.03 | 0.018 | 182251 |
| 1734560940 | 0.0285 | -0.0015 | -5.00 | 0.028 | 0.0285 | 0.028 | 23252 |
| 1734474360 | 0.03 | 0.002 | 7.14 | 0.029 | 0.03 | 0.029 | 15921 |
| 1734388140 | 0.028 | 0.001 | 3.70 | 0.02775 | 0.028 | 0.02775 | 9400 |
| 1734128880 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1734042480 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 8734 |
| 1733955900 | 0.027 | -0.013 | -32.50 | 0.027 | 0.027 | 0.027 | 3300 |
| 1733869200 | 0.04 | 0.009 | 29.03 | 0.04 | 0.04 | 0.04 | 1000 |
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
