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 | -0.00406 | -8.08764940239 | 0.0502 | 0.0502 | 0.04614 | 38900 | 0.04892622 | CS |
| 4 | 0.00114 | 2.53333333333 | 0.045 | 0.0505 | 0.042 | 123595 | 0.04827669 | CS |
| 12 | 0.005174 | 12.6299858419 | 0.040966 | 0.0505 | 0.0371 | 87367 | 0.04505473 | CS |
| 26 | 0.00164 | 3.68539325843 | 0.0445 | 0.0525 | 0.036 | 81485 | 0.04430673 | CS |
| 52 | 0.02184 | 89.8765432099 | 0.0243 | 0.059 | 0.0205 | 121901 | 0.04532014 | CS |
| 156 | 0.00454 | 10.9134615385 | 0.0416 | 0.1082 | 0.0131 | 102669 | 0.03791625 | CS |
| 260 | 0.00214 | 4.86363636364 | 0.044 | 0.1979 | 0.0131 | 108777 | 0.06252604 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732919340 | 0.04614 | 0 | 0.00 | 0.04614 | 0.04614 | 0.04614 | 0 |
| 1732746540 | 0.04614 | -0.00386 | -7.72 | 0.0486 | 0.0486 | 0.04614 | 33500 |
| 1732660140 | 0.05 | -0.0002 | -0.40 | 0.05 | 0.05 | 0.04792 | 63200 |
| 1732573560 | 0.0502 | -0.0003 | -0.59 | 0.0502 | 0.0502 | 0.0502 | 20000 |
| 1732314000 | 0.0505 | 0.0004 | 0.80 | 0.0466 | 0.0505 | 0.0466 | 400400 |
| 1732227900 | 0.0501 | 0.0035 | 7.51 | 0.0467 | 0.0501 | 0.0467 | 543000 |
| 1732141740 | 0.0466 | -0.00273 | -5.53 | 0.0466 | 0.0466 | 0.0466 | 13000 |
| 1732054800 | 0.04933 | 0.00283 | 6.09 | 0.04933 | 0.04933 | 0.04933 | 8000 |
| 1731968640 | 0.0465 | -0.0002 | -0.43 | 0.0465 | 0.0465 | 0.0465 | 58000 |
| 1731709200 | 0.0467 | 0 | 0.00 | 0.0467 | 0.0467 | 0.0467 | 0 |
| 1731622800 | 0.0467 | -0.0008 | -1.68 | 0.0467 | 0.0467 | 0.0467 | 7000 |
| 1731536760 | 0.0475 | -0.0009 | -1.86 | 0.049 | 0.0496 | 0.0466 | 316000 |
| 1731450480 | 0.0484 | 0.0032 | 7.08 | 0.045 | 0.0484 | 0.045 | 117000 |
| 1731363600 | 0.0452 | 0.0006 | 1.35 | 0.04419 | 0.0487 | 0.042 | 269399 |
| 1731104400 | 0.0446 | -0.0024 | -5.11 | 0.0446 | 0.0446 | 0.0446 | 1500 |
| 1731018540 | 0.047 | 0.00076 | 1.64 | 0.0442 | 0.047 | 0.0442 | 26700 |
| 1730931600 | 0.04624 | 0.00124 | 2.76 | 0.04624 | 0.04624 | 0.04624 | 5000 |
| 1730845680 | 0.045 | 0 | 0.00 | 0.046 | 0.0474 | 0.045 | 206920 |
| 1730759160 | 0.045 | 0.0002 | 0.45 | 0.045 | 0.045 | 0.045 | 12500 |
| 1730496420 | 0.0448 | 0.0016 | 3.70 | 0.0448 | 0.0448 | 0.0448 | 1000 |
| 1730409900 | 0.0432 | 0 | 0.00 | 0.0432 | 0.0432 | 0.0432 | 0 |
| 1730323500 | 0.0432 | 0.0003 | 0.70 | 0.0432 | 0.0432 | 0.0432 | 5000 |
| 1730237280 | 0.0429 | -0.0012 | -2.72 | 0.0434 | 0.0434 | 0.0429 | 10200 |
| 1730150880 | 0.0441 | -0.0005 | -1.12 | 0.0441 | 0.0441 | 0.0441 | 912 |
| 1729891500 | 0.0446 | 0.0026 | 6.19 | 0.0448 | 0.0448 | 0.0446 | 5500 |
| 1729805160 | 0.042 | -0.0044 | -9.48 | 0.042 | 0.0429 | 0.042 | 60000 |
| 1729718400 | 0.0463999 | 0 | 0.00 | 0.0463999 | 0.0463999 | 0.0463999 | 0 |
| 1729632000 | 0.0463999 | 0 | 0.00 | 0.0463999 | 0.0463999 | 0.0463999 | 0 |
| 1729545600 | 0.0463999 | 0.0034 | 7.91 | 0.042 | 0.0463999 | 0.042 | 122000 |
| 1729286400 | 0.0429999 | 0.0015999 | 3.86 | 0.04295 | 0.0429999 | 0.04295 | 30000 |
| 1729200480 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1729114080 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1729027680 | 0.0414 | 0.00025 | 0.61 | 0.0423 | 0.046 | 0.0414 | 45000 |
| 1728941220 | 0.04115 | -0.00189 | -4.39 | 0.03995 | 0.04115 | 0.037675 | 585200 |
| 1728681900 | 0.04304 | -0.00096 | -2.18 | 0.04304 | 0.04304 | 0.04304 | 2300 |
| 1728595200 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1728508800 | 0.044 | 0.0027 | 6.54 | 0.0434999 | 0.044 | 0.0434999 | 101000 |
| 1728422400 | 0.0413 | 0 | 0.00 | 0.0413 | 0.0413 | 0.0413 | 0 |
| 1728336000 | 0.0413 | 0.0003 | 0.73 | 0.0429999 | 0.0446999 | 0.0397 | 193000 |
| 1728077220 | 0.041 | -0.0026 | -5.96 | 0.0429 | 0.0429 | 0.038 | 199000 |
| 1727990760 | 0.0436 | 0.0001001 | 0.23 | 0.0446999 | 0.0446999 | 0.0436 | 7000 |
| 1727904000 | 0.0434999 | -0.0018 | -3.97 | 0.0434999 | 0.0434999 | 0.0434999 | 5450 |
| 1727818140 | 0.0453 | 0.0063 | 16.15 | 0.0437 | 0.0453 | 0.0437 | 22000 |
| 1727731380 | 0.039 | -0.0035 | -8.24 | 0.04135 | 0.04135 | 0.039 | 17730 |
| 1727472000 | 0.0425 | 0.00115 | 2.78 | 0.0425 | 0.0425 | 0.0425 | 13165 |
| 1727386200 | 0.04135 | 0.0012501 | 3.12 | 0.04135 | 0.04135 | 0.04135 | 800 |
| 1727299200 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1727212800 | 0.0400999 | -0.0023 | -5.42 | 0.0424 | 0.0424 | 0.0400999 | 21000 |
| 1727126400 | 0.0424 | 0 | 0.00 | 0.0424 | 0.0424 | 0.0424 | 0 |
| 1726867200 | 0.0424 | 0.0024 | 6.00 | 0.0424 | 0.0424 | 0.0424 | 1500 |
| 1726780860 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726694460 | 0.04 | 0.0001 | 0.25 | 0.04 | 0.04 | 0.04 | 4799 |
| 1726608120 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1726521720 | 0.0399 | -0.0018 | -4.32 | 0.0417 | 0.0417 | 0.0399 | 18100 |
| 1726262940 | 0.0417 | 0.0017 | 4.25 | 0.0417 | 0.0417 | 0.0417 | 100 |
| 1726176540 | 0.04 | 0.0029 | 7.82 | 0.038 | 0.04 | 0.038 | 29000 |
| 1726090140 | 0.0371 | -0.00455 | -10.92 | 0.0371 | 0.0371 | 0.0371 | 50000 |
| 1726003500 | 0.04165 | 0.00105 | 2.59 | 0.04165 | 0.04165 | 0.04165 | 500 |
| 1725917160 | 0.0406 | -0.000439 | -1.07 | 0.040966 | 0.040966 | 0.0393 | 366500 |
| 1725658020 | 0.041039 | 0.001739 | 4.42 | 0.041039 | 0.041039 | 0.041039 | 1000 |
| 1725571440 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1725485040 | 0.0393 | 0.0017 | 4.52 | 0.036 | 0.0393 | 0.036 | 7225 |
| 1725398880 | 0.0376 | -0.0014 | -3.59 | 0.0378 | 0.0378 | 0.0376 | 52000 |
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
