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 | -0.0023 | -5.82278481013 | 0.0395 | 0.045 | 0.03 | 51073 | 0.04057963 | CS |
| 4 | -0.0038 | -9.26829268293 | 0.041 | 0.047 | 0.03 | 50348 | 0.04015711 | CS |
| 12 | -0.0181 | -32.7305605787 | 0.0553 | 0.0553 | 0.03 | 28124 | 0.04104545 | CS |
| 26 | -0.0228 | -38 | 0.06 | 0.0661 | 0.03 | 20901 | 0.04589351 | CS |
| 52 | -0.0227 | -37.8964941569 | 0.0599 | 0.091 | 0.03 | 18313 | 0.05176321 | CS |
| 156 | -0.1176 | -75.9689922481 | 0.1548 | 0.271 | 0.03 | 19869 | 0.11929444 | CS |
| 260 | -0.0228 | -38 | 0.06 | 0.4717 | 0.03 | 56935 | 0.19674386 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.0371999 | -0.0023 | -5.82 | 0.045 | 0.045 | 0.03681 | 22946 |
| 1733869200 | 0.0395 | 0.00368 | 10.27 | 0.037176 | 0.0408 | 0.03638 | 115082 |
| 1733782800 | 0.03582 | 0.004478 | 14.29 | 0.03 | 0.04 | 0.03 | 39600 |
| 1733523600 | 0.031342 | -0.013658 | -30.35 | 0.0429999 | 0.0429999 | 0.03 | 4453 |
| 1733437500 | 0.045 | 0.0055 | 13.92 | 0.0325 | 0.045 | 0.0325 | 83228 |
| 1733350980 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 13000 |
| 1733264700 | 0.0395 | 0.00395 | 11.11 | 0.047 | 0.047 | 0.0315 | 39111 |
| 1733178180 | 0.03555 | -0.0076 | -17.61 | 0.0429999 | 0.0429999 | 0.0320999 | 112246 |
| 1732918200 | 0.04315 | 0.0059 | 15.84 | 0.0413 | 0.0433 | 0.04062 | 71021 |
| 1732746540 | 0.03725 | -0.00065 | -1.72 | 0.0381 | 0.0381 | 0.03725 | 4500 |
| 1732660140 | 0.0379 | 0.0015 | 4.12 | 0.0340499 | 0.0379 | 0.0340499 | 9000 |
| 1732573560 | 0.0364 | 0.0014 | 4.00 | 0.03735 | 0.03735 | 0.0364 | 3144 |
| 1732314000 | 0.035 | -0.001 | -2.78 | 0.04115 | 0.04192 | 0.035 | 77157 |
| 1732227900 | 0.036 | -0.0042 | -10.45 | 0.036 | 0.036 | 0.036 | 20000 |
| 1732141740 | 0.0402 | 0.0018001 | 4.69 | 0.03975 | 0.0402 | 0.03975 | 7375 |
| 1732055040 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 0 |
| 1731968640 | 0.0383999 | -0.0057 | -12.93 | 0.04014 | 0.04014 | 0.038 | 3263 |
| 1731709260 | 0.0441 | 0.0063 | 16.67 | 0.03315 | 0.0441 | 0.03315 | 226300 |
| 1731622800 | 0.0378 | -0.0041 | -9.79 | 0.0313 | 0.0378 | 0.0313 | 66775 |
| 1731536760 | 0.0419 | 0.0009 | 2.20 | 0.041 | 0.0419 | 0.041 | 11000 |
| 1731450480 | 0.041 | 0.001 | 2.50 | 0.0422 | 0.0422 | 0.035 | 26300 |
| 1731363600 | 0.04 | 0.005 | 14.29 | 0.03818 | 0.04 | 0.03818 | 3245 |
| 1731104400 | 0.035 | -0.0003 | -0.85 | 0.0369 | 0.0369 | 0.035 | 5200 |
| 1731018540 | 0.0353 | -0.0027 | -7.11 | 0.035 | 0.0377 | 0.035 | 64500 |
| 1730931600 | 0.038 | 0.003 | 8.57 | 0.03867 | 0.04 | 0.0375 | 27350 |
| 1730845680 | 0.035 | -0.0005 | -1.41 | 0.035 | 0.035 | 0.035 | 4000 |
| 1730755620 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1730496420 | 0.0354999 | 0.0004999 | 1.43 | 0.0354999 | 0.0354999 | 0.0354999 | 2500 |
| 1730409780 | 0.035 | -0.0035 | -9.09 | 0.035 | 0.035 | 0.035 | 4027 |
| 1730323500 | 0.0385 | -0.0025 | -6.10 | 0.05 | 0.05 | 0.0313 | 28400 |
| 1730237280 | 0.041 | 0.0041 | 11.11 | 0.041 | 0.041 | 0.041 | 1000 |
| 1730150880 | 0.0369 | -0.00125 | -3.28 | 0.0386499 | 0.046 | 0.0369 | 20218 |
| 1729891500 | 0.03815 | 0 | 0.00 | 0.0313 | 0.03952 | 0.0313 | 3750 |
| 1729805160 | 0.03815 | -0.00165 | -4.15 | 0.0373 | 0.03815 | 0.0373 | 2987 |
| 1729718940 | 0.0398 | 0.00045 | 1.14 | 0.0398 | 0.0398 | 0.0398 | 8000 |
| 1729632300 | 0.03935 | -0.0051 | -11.47 | 0.039 | 0.0414 | 0.039 | 19000 |
| 1729545600 | 0.04445 | 0.00245 | 5.83 | 0.03925 | 0.04445 | 0.039 | 11536 |
| 1729286400 | 0.042 | -0.0002 | -0.47 | 0.0313 | 0.0439 | 0.0313 | 67800 |
| 1729200000 | 0.0422 | 0.0027 | 6.84 | 0.0423 | 0.0423 | 0.039 | 22000 |
| 1729113960 | 0.0395 | -0.00263 | -6.24 | 0.0394 | 0.0395 | 0.0358 | 19429 |
| 1729027680 | 0.04213 | -0.00212 | -4.79 | 0.0395 | 0.04304 | 0.0395 | 20100 |
| 1728941100 | 0.04425 | 0 | 0.00 | 0.04425 | 0.04425 | 0.04425 | 0 |
| 1728681900 | 0.04425 | -0.00045 | -1.01 | 0.0442 | 0.04425 | 0.0394 | 28200 |
| 1728595560 | 0.0446999 | -0.00212 | -4.53 | 0.0446999 | 0.0446999 | 0.0446999 | 10749 |
| 1728508800 | 0.04682 | 0.00578 | 14.08 | 0.0394 | 0.04682 | 0.0394 | 44760 |
| 1728422580 | 0.04104 | 0.00104 | 2.60 | 0.04265 | 0.04265 | 0.04104 | 28500 |
| 1728336000 | 0.04 | -0.0025 | -5.88 | 0.04 | 0.04 | 0.03958 | 20850 |
| 1728077220 | 0.0425 | -0.00432 | -9.23 | 0.0425 | 0.0425 | 0.0425 | 100 |
| 1727990760 | 0.04682 | -0.00012 | -0.26 | 0.04682 | 0.04682 | 0.04682 | 58000 |
| 1727904000 | 0.04694 | 0.00694 | 17.35 | 0.0400999 | 0.04824 | 0.04 | 13760 |
| 1727818140 | 0.04 | -0.0046 | -10.31 | 0.04 | 0.04552 | 0.04 | 2455 |
| 1727731200 | 0.0446 | 0 | 0.00 | 0.0446 | 0.0446 | 0.0446 | 0 |
| 1727472000 | 0.0446 | -0.0016 | -3.46 | 0.0446 | 0.0446 | 0.0446 | 500 |
| 1727386200 | 0.0462 | -0.001 | -2.12 | 0.0436 | 0.04875 | 0.0436 | 6750 |
| 1727299200 | 0.0472 | 0.0034 | 7.76 | 0.0439 | 0.0472 | 0.0439 | 11200 |
| 1727212800 | 0.0438 | -0.0062 | -12.40 | 0.0394 | 0.0438 | 0.0394 | 950 |
| 1727126940 | 0.05 | 0 | 0.00 | 0.05 | 0.05375 | 0.05 | 26400 |
| 1726867200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 425 |
| 1726781220 | 0.05 | -0.00496 | -9.02 | 0.05 | 0.05 | 0.05 | 6250 |
| 1726694460 | 0.05496 | 0.00046 | 0.84 | 0.0553 | 0.0553 | 0.0508 | 19400 |
| 1726608240 | 0.0545 | -0.00175 | -3.11 | 0.05 | 0.0625 | 0.05 | 33100 |
| 1726521720 | 0.05625 | 0.00625 | 12.50 | 0.05505 | 0.05625 | 0.0502 | 13400 |
| 1726262940 | 0.05 | -0.0073 | -12.74 | 0.05 | 0.05 | 0.05 | 999 |
| 1726151400 | 0.0573 | 0 | 0.00 | 0.0573 | 0.0573 | 0.0573 | 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
