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 | 0.0108 | 44.8132780083 | 0.0241 | 0.036 | 0.0144 | 20940 | 0.02839618 | CS |
| 4 | 0.0099 | 39.6 | 0.025 | 0.04 | 0.0144 | 12743 | 0.02798985 | CS |
| 12 | 0.005 | 16.7224080268 | 0.0299 | 0.05695 | 0.0144 | 9987 | 0.03521461 | CS |
| 26 | -0.0051 | -12.75 | 0.04 | 0.0799 | 0.0035 | 16978 | 0.0313469 | CS |
| 52 | 0.0049 | 16.3333333333 | 0.03 | 0.0972 | 0.0035 | 16181 | 0.03725461 | CS |
| 156 | -0.0702 | -66.7935299715 | 0.1051 | 0.2 | 0.0035 | 21533 | 0.05753213 | CS |
| 260 | -0.0451 | -56.375 | 0.08 | 0.25 | 0.0035 | 30925 | 0.1072156 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.0349 | 0.00667 | 23.63 | 0.0241 | 0.0349 | 0.0144 | 6000 |
| 1732227900 | 0.02823 | -0.00137 | -4.63 | 0.028 | 0.02823 | 0.02 | 36800 |
| 1732141740 | 0.0296 | 0.0036 | 13.85 | 0.0241 | 0.036 | 0.0241 | 5080 |
| 1732054800 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1731968400 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1731709200 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1731622800 | 0.026 | 0.000472 | 1.85 | 0.031 | 0.031 | 0.026 | 15000 |
| 1731536400 | 0.025528 | 0 | 0.00 | 0.025528 | 0.025528 | 0.025528 | 0 |
| 1731450000 | 0.025528 | 0 | 0.00 | 0.025528 | 0.025528 | 0.025528 | 0 |
| 1731363600 | 0.025528 | 0 | 0.00 | 0.025528 | 0.025528 | 0.025528 | 0 |
| 1731104400 | 0.025528 | -0.004572 | -15.19 | 0.027075 | 0.027075 | 0.025528 | 15023 |
| 1731018540 | 0.0301 | -0.0048 | -13.75 | 0.0242 | 0.0301 | 0.0242 | 300 |
| 1730931600 | 0.0349 | 0.0049 | 16.33 | 0.0349 | 0.0349 | 0.0349 | 150 |
| 1730845680 | 0.03 | -0.005 | -14.29 | 0.037 | 0.037 | 0.03 | 10544 |
| 1730759160 | 0.035 | -0.002 | -5.41 | 0.035 | 0.035 | 0.035 | 10000 |
| 1730496420 | 0.037 | 0.0023 | 6.63 | 0.037 | 0.037 | 0.037 | 100 |
| 1730410080 | 0.0347 | 0 | 0.00 | 0.0347 | 0.0347 | 0.0347 | 0 |
| 1730323680 | 0.0347 | 0 | 0.00 | 0.0347 | 0.0347 | 0.0347 | 0 |
| 1730237280 | 0.0347 | 0.0097 | 38.80 | 0.03445 | 0.0347 | 0.03445 | 10000 |
| 1730150880 | 0.025 | -0.01 | -28.57 | 0.025 | 0.04 | 0.025 | 37177 |
| 1729891560 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729805160 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 6006 |
| 1729718400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729632000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729545600 | 0.035 | -0.002 | -5.41 | 0.035 | 0.035 | 0.035 | 100 |
| 1729286880 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1729200480 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1729114080 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1729027680 | 0.037 | -0.0032 | -7.96 | 0.037 | 0.037 | 0.037 | 2000 |
| 1728941220 | 0.0402 | 0.0012 | 3.08 | 0.0402 | 0.0402 | 0.0402 | 2325 |
| 1728681960 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1728595560 | 0.039 | 0.0004 | 1.04 | 0.0405 | 0.0405 | 0.039 | 22483 |
| 1728508800 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1728422400 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1728336000 | 0.0386 | 0.0011 | 2.93 | 0.039 | 0.039 | 0.0386 | 3766 |
| 1728077400 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1727991000 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1727904600 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1727818200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1727731800 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1727472600 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1727386200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1727299740 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1727213340 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1727126940 | 0.0375 | -0.0025 | -6.25 | 0.0375 | 0.0375 | 0.0375 | 2000 |
| 1726867740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726781340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726694940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726608540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726522140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726262940 | 0.04 | 0.0145001 | 56.86 | 0.04 | 0.04 | 0.04 | 18600 |
| 1726176300 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1726089900 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1726003500 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 413 |
| 1725917160 | 0.0254999 | -0.0235 | -47.96 | 0.0477 | 0.0477 | 0.0254999 | 3000 |
| 1725658020 | 0.049 | -0.00795 | -13.96 | 0.049 | 0.049 | 0.049 | 413 |
| 1725571740 | 0.05695 | 0 | 0.00 | 0.05695 | 0.05695 | 0.05695 | 0 |
| 1725485340 | 0.05695 | 0 | 0.00 | 0.05695 | 0.05695 | 0.05695 | 0 |
| 1725398940 | 0.05695 | 0 | 0.00 | 0.05695 | 0.05695 | 0.05695 | 0 |
| 1725053340 | 0.05695 | 0.02335 | 69.49 | 0.0299 | 0.05695 | 0.0299 | 38412 |
| 1724966880 | 0.0336 | 0 | 0.00 | 0.0336 | 0.0336 | 0.0336 | 0 |
| 1724880480 | 0.0336 | 0 | 0.00 | 0.0336 | 0.0336 | 0.0336 | 0 |
| 1724794080 | 0.0336 | 0 | 0.00 | 0.0336 | 0.0336 | 0.0336 | 0 |
| 1724707680 | 0.0336 | 0 | 0.00 | 0.0336 | 0.0336 | 0.0336 | 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
