Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0006 | -12 | 0.005 | 0.00525 | 0.004 | 107737 | 0.00475608 | CS |
| 4 | -0.0025 | -36.231884058 | 0.0069 | 0.008 | 0.0031 | 457411 | 0.00509895 | CS |
| 12 | -0.0041 | -48.2352941176 | 0.0085 | 0.0085 | 0.0031 | 355039 | 0.00579515 | CS |
| 26 | -0.0047 | -51.6483516484 | 0.0091 | 0.0104 | 0.0031 | 306632 | 0.00649901 | CS |
| 52 | -0.0056 | -56 | 0.01 | 0.0134 | 0.0031 | 402699 | 0.0081281 | CS |
| 156 | -0.0316 | -87.7777777778 | 0.036 | 0.055 | 0.0031 | 558065 | 0.01559907 | CS |
| 260 | -0.2606 | -98.3396226415 | 0.265 | 0.515 | 0.0031 | 415367 | 0.02629689 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.0044 | -0.00022 | -4.76 | 0.0045 | 0.0046 | 0.0044 | 77977 |
| 1733178180 | 0.00462 | -0.00018 | -3.75 | 0.0043 | 0.0047999 | 0.004 | 271610 |
| 1732918200 | 0.0047999 | -9.5E-5 | -1.94 | 0.0045 | 0.0047999 | 0.0045 | 9001 |
| 1732746540 | 0.004895 | -0.000105 | -2.10 | 0.004895 | 0.004895 | 0.004895 | 1017 |
| 1732660140 | 0.005 | 0.0007 | 16.28 | 0.005 | 0.00525 | 0.0043 | 149321 |
| 1732573560 | 0.0043 | -0.0012 | -21.82 | 0.0045 | 0.0054 | 0.0043 | 244645 |
| 1732314000 | 0.0055 | 0.0015 | 37.50 | 0.00375 | 0.0055 | 0.0031 | 1272169 |
| 1732227900 | 0.004 | -0.0003 | -6.98 | 0.0043 | 0.0043 | 0.0035 | 950563 |
| 1732141740 | 0.0043 | -0.0001 | -2.27 | 0.0045 | 0.0045 | 0.0042 | 140568 |
| 1732054800 | 0.0044 | -0.0002 | -4.35 | 0.0046 | 0.0046 | 0.004 | 453520 |
| 1731968640 | 0.0046 | 0.0004 | 9.52 | 0.0044 | 0.00515 | 0.0044 | 204700 |
| 1731709260 | 0.0042 | -0.0002 | -4.55 | 0.0042 | 0.00525 | 0.00415 | 383135 |
| 1731622800 | 0.0044 | -0.0006 | -12.00 | 0.0049 | 0.005 | 0.0041 | 1299323 |
| 1731536760 | 0.005 | -0.0001 | -1.96 | 0.0055 | 0.0056 | 0.005 | 520500 |
| 1731450480 | 0.0051 | -0.0003 | -5.56 | 0.006 | 0.00635 | 0.005 | 253194 |
| 1731363600 | 0.0054 | -0.00098 | -15.36 | 0.0066 | 0.0066 | 0.005 | 388089 |
| 1731104400 | 0.00638 | 0.00108 | 20.38 | 0.0053 | 0.00644 | 0.005 | 263790 |
| 1731018540 | 0.0053 | -0.0007 | -11.67 | 0.005 | 0.008 | 0.005 | 642932 |
| 1730931600 | 0.006 | -0.0011 | -15.49 | 0.0061 | 0.008 | 0.006 | 325361 |
| 1730845680 | 0.0071 | 0.0003 | 4.41 | 0.0069 | 0.0072 | 0.0065 | 917370 |
| 1730759160 | 0.0068 | 0.0005 | 7.94 | 0.00672 | 0.0069 | 0.00672 | 314281 |
| 1730496420 | 0.0063 | -0.0004 | -5.97 | 0.0067 | 0.006765 | 0.0063 | 295126 |
| 1730409780 | 0.0067 | 0.0006 | 9.84 | 0.0068 | 0.0068 | 0.0067 | 453311 |
| 1730323500 | 0.0061 | 0.00038 | 6.64 | 0.0057999 | 0.007 | 0.0057999 | 252199 |
| 1730237280 | 0.00572 | -0.00028 | -4.67 | 0.00585 | 0.006 | 0.0057 | 93770 |
| 1730150880 | 0.006 | 0 | 0.00 | 0.0055 | 0.006 | 0.0053 | 329169 |
| 1729891500 | 0.006 | 0.0003 | 5.26 | 0.0057 | 0.006 | 0.005 | 1136821 |
| 1729805160 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 108930 |
| 1729718940 | 0.0057 | 0.0001 | 1.79 | 0.0057 | 0.0057 | 0.0057 | 49987 |
| 1729632300 | 0.0056 | -0.0008 | -12.50 | 0.0063 | 0.0064 | 0.0056 | 158301 |
| 1729545600 | 0.0064 | 0.0001 | 1.59 | 0.0068 | 0.0068 | 0.005 | 910623 |
| 1729286400 | 0.0063 | 0.0009 | 16.67 | 0.0049 | 0.0063 | 0.0048849 | 926212 |
| 1729200000 | 0.0054 | -0.00025 | -4.42 | 0.0057 | 0.0057999 | 0.0046 | 872356 |
| 1729113960 | 0.00565 | -0.00029 | -4.88 | 0.00575 | 0.0059 | 0.0055 | 642657 |
| 1729027680 | 0.00594 | -0.00036 | -5.71 | 0.00585 | 0.006 | 0.00585 | 25702 |
| 1728941220 | 0.0063 | 0.00012 | 1.94 | 0.0061 | 0.0063 | 0.0055 | 57013 |
| 1728681900 | 0.00618 | -0.00012 | -1.90 | 0.0062 | 0.0063 | 0.00618 | 16274 |
| 1728595560 | 0.0063 | -0.0002 | -3.08 | 0.0063 | 0.0064 | 0.0063 | 77201 |
| 1728508800 | 0.0065 | 0.000475 | 7.88 | 0.006 | 0.0068 | 0.0059 | 127977 |
| 1728422580 | 0.006025 | 2.5E-5 | 0.42 | 0.00575 | 0.006025 | 0.00575 | 20000 |
| 1728336000 | 0.006 | -0.0012 | -16.67 | 0.0068 | 0.0071 | 0.0046 | 683189 |
| 1728077220 | 0.0072 | 0.0002 | 2.86 | 0.0069 | 0.0072 | 0.0064 | 132502 |
| 1727990760 | 0.007 | -2.0E-5 | -0.28 | 0.0072 | 0.0072 | 0.00655 | 276930 |
| 1727904000 | 0.00702 | 0.00102 | 17.00 | 0.006 | 0.0072 | 0.006 | 229147 |
| 1727818140 | 0.006 | -0.0012 | -16.67 | 0.0079 | 0.0079 | 0.005575 | 1119379 |
| 1727731380 | 0.0072 | 5.0E-5 | 0.70 | 0.0072 | 0.0072 | 0.0071 | 113166 |
| 1727472000 | 0.00715 | 5.0E-5 | 0.70 | 0.00716 | 0.00716 | 0.00715 | 72267 |
| 1727386200 | 0.0071 | -0.000255 | -3.47 | 0.008 | 0.008 | 0.0065 | 371493 |
| 1727299200 | 0.007355 | 0.00038 | 5.45 | 0.0074 | 0.0074 | 0.00695 | 96908 |
| 1727212800 | 0.006975 | -0.000525 | -7.00 | 0.0074 | 0.0075 | 0.0065 | 342414 |
| 1727126940 | 0.0075 | 0.0001 | 1.35 | 0.0074 | 0.0075 | 0.0073 | 100079 |
| 1726867200 | 0.0074 | -0.0001 | -1.33 | 0.0074 | 0.0074 | 0.0074 | 150000 |
| 1726781220 | 0.0075 | 0.0005 | 7.14 | 0.0069 | 0.0075 | 0.0065 | 114411 |
| 1726694460 | 0.007 | 0.00085 | 13.82 | 0.0069 | 0.007 | 0.0055 | 387389 |
| 1726608240 | 0.00615 | 0.00015 | 2.50 | 0.0069 | 0.007 | 0.00615 | 200002 |
| 1726521720 | 0.006 | -0.0009 | -13.04 | 0.0067 | 0.0068 | 0.006 | 168642 |
| 1726262940 | 0.0069 | 0 | 0.00 | 0.0066 | 0.0069 | 0.0066 | 69915 |
| 1726176540 | 0.0069 | 0.0002 | 2.99 | 0.00635 | 0.0069 | 0.00635 | 189953 |
| 1726090140 | 0.0067 | 0.0007 | 11.67 | 0.006495 | 0.0067 | 0.006495 | 70229 |
| 1726003500 | 0.006 | -0.0003 | -4.76 | 0.0085 | 0.0085 | 0.0055 | 500550 |
| 1725917160 | 0.0063 | 0.0003 | 5.00 | 0.0062 | 0.0083 | 0.0062 | 466806 |
| 1725658020 | 0.006 | -0.001 | -14.29 | 0.0069 | 0.0069 | 0.006 | 40400 |
| 1725571440 | 0.007 | 0.0006 | 9.38 | 0.0063 | 0.007 | 0.0063 | 27051 |
| 1725485040 | 0.0064 | -0.0006 | -8.57 | 0.007 | 0.0075 | 0.0064 | 62202 |
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
