Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00035 | 2.5641025641 | 0.01365 | 0.014 | 0.013 | 76850 | 0.0138406 | CS |
| 4 | 0.0036 | 34.6153846154 | 0.0104 | 0.014 | 0.0104 | 110896 | 0.01317729 | CS |
| 12 | 0.0061 | 77.2151898734 | 0.0079 | 0.02 | 0.007 | 145681 | 0.01211117 | CS |
| 26 | -0.0033 | -19.0751445087 | 0.0173 | 0.022 | 0.005 | 135046 | 0.01092757 | CS |
| 52 | -0.0098 | -41.1764705882 | 0.0238 | 0.0376 | 0.005 | 235905 | 0.01594167 | CS |
| 156 | -0.046 | -76.6666666667 | 0.06 | 0.2016 | 0.005 | 161907 | 0.05926863 | CS |
| 260 | -0.046 | -76.6666666667 | 0.06 | 0.2016 | 0.005 | 161907 | 0.05926863 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1743110940 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1743024540 | 0.014 | 0.0005 | 3.70 | 0.014 | 0.014 | 0.01381 | 39700 |
| 1742938140 | 0.0135 | -0.0001 | -0.74 | 0.0135 | 0.0135 | 0.013 | 45000 |
| 1742851200 | 0.0136 | -0.0004 | -2.86 | 0.01365 | 0.0138 | 0.0135 | 66250 |
| 1742592540 | 0.014 | 0.00025 | 1.82 | 0.01365 | 0.014 | 0.0135 | 156450 |
| 1742505960 | 0.01375 | 0.00275 | 25.00 | 0.011 | 0.0138 | 0.011 | 61000 |
| 1742419200 | 0.011 | 0.0006 | 5.77 | 0.011 | 0.011 | 0.011 | 10000 |
| 1742333400 | 0.0104 | -0.0013 | -11.11 | 0.0117 | 0.0117 | 0.0104 | 167240 |
| 1742246940 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 0 |
| 1741987740 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 0 |
| 1741901340 | 0.0117 | -0.0008 | -6.40 | 0.013 | 0.0135 | 0.0117 | 23300 |
| 1741814880 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1741728480 | 0.0125 | 0.00055 | 4.60 | 0.012 | 0.0125 | 0.012 | 100000 |
| 1741641600 | 0.01195 | -5.0E-5 | -0.42 | 0.011 | 0.01195 | 0.0104 | 61555 |
| 1741386000 | 0.012 | -0.0005 | -4.00 | 0.012 | 0.012 | 0.012 | 2125 |
| 1741300140 | 0.0125 | -0.000762 | -5.75 | 0.014 | 0.014 | 0.0125 | 24125 |
| 1741213440 | 0.013262 | -0.000438 | -3.20 | 0.012 | 0.013262 | 0.012 | 23375 |
| 1741126800 | 0.0137 | 0.0033 | 31.73 | 0.0114 | 0.0137 | 0.0104 | 970671 |
| 1741040760 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 21935 |
| 1740781260 | 0.0104 | -0.0012 | -10.34 | 0.0104 | 0.0104 | 0.0104 | 1615 |
| 1740695340 | 0.0115999 | -0.0009 | -7.20 | 0.0115999 | 0.0115999 | 0.0115999 | 2000 |
| 1740608880 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1740522480 | 0.0125 | 0.0021 | 20.19 | 0.0125 | 0.0125 | 0.01175 | 170200 |
| 1740435600 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 4500 |
| 1740176820 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1740090420 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1740004020 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1739917620 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1739572020 | 0.0104 | -0.0008 | -7.14 | 0.0104 | 0.0104 | 0.0104 | 75000 |
| 1739485320 | 0.0112 | -0.00115 | -9.31 | 0.0112 | 0.0112 | 0.0112 | 18100 |
| 1739398920 | 0.01235 | -0.00015 | -1.20 | 0.01235 | 0.01235 | 0.01235 | 125 |
| 1739312400 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1739226000 | 0.0125 | -0.00429 | -25.55 | 0.02 | 0.02 | 0.0124499 | 23065 |
| 1738967160 | 0.01679 | 0.00679 | 67.90 | 0.01195 | 0.01679 | 0.01195 | 108000 |
| 1738880400 | 0.01 | -0.00195 | -16.32 | 0.01 | 0.01 | 0.01 | 1582 |
| 1738794480 | 0.01195 | 0 | 0.00 | 0.01195 | 0.01195 | 0.01195 | 0 |
| 1738708080 | 0.01195 | 0.00095 | 8.64 | 0.01195 | 0.01195 | 0.01195 | 10000 |
| 1738621740 | 0.011 | -0.001 | -8.33 | 0.01445 | 0.01445 | 0.01 | 169050 |
| 1738362000 | 0.012 | -0.00025 | -2.04 | 0.01388 | 0.01388 | 0.012 | 2212 |
| 1738276140 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
| 1738189740 | 0.01225 | 0.0002 | 1.66 | 0.0137 | 0.0137 | 0.01225 | 12500 |
| 1738103280 | 0.01205 | 0.00085 | 7.59 | 0.01205 | 0.01205 | 0.01205 | 20000 |
| 1738016820 | 0.0112 | -0.0015 | -11.81 | 0.0112 | 0.01315 | 0.0112 | 608000 |
| 1737757440 | 0.0127 | -0.0009 | -6.62 | 0.014 | 0.014 | 0.0127 | 30000 |
| 1737671220 | 0.0136 | 0 | 0.00 | 0.0104 | 0.0136 | 0.01 | 131000 |
| 1737584640 | 0.0136 | 0.00345 | 33.99 | 0.0103 | 0.0136 | 0.01015 | 1148800 |
| 1737498540 | 0.01015 | 0.0015 | 17.34 | 0.01015 | 0.0104 | 0.01015 | 43000 |
| 1737152880 | 0.00865 | -0.00165 | -16.02 | 0.01 | 0.015 | 0.00865 | 48110 |
| 1737066120 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1736979720 | 0.0103 | -0.0007 | -6.36 | 0.0103 | 0.0135 | 0.01 | 303500 |
| 1736893380 | 0.011 | 0.0007 | 6.80 | 0.0109 | 0.011 | 0.01 | 111000 |
| 1736806800 | 0.0103 | 0.003 | 41.10 | 0.0079 | 0.011 | 0.0079 | 1220000 |
| 1736547720 | 0.0073 | 0.0003 | 4.29 | 0.0073 | 0.0073 | 0.0073 | 2500 |
| 1736375340 | 0.007 | -0.001 | -12.50 | 0.007 | 0.007 | 0.007 | 12500 |
| 1736288760 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1736202360 | 0.008 | 0.00065 | 8.84 | 0.0079 | 0.008 | 0.0079 | 69500 |
| 1735943100 | 0.00735 | 0 | 0.00 | 0.00735 | 0.00735 | 0.00735 | 0 |
| 1735856700 | 0.00735 | 0.00065 | 9.70 | 0.007 | 0.00735 | 0.007 | 25000 |
| 1735683960 | 0.0067 | -0.00065 | -8.84 | 0.0056 | 0.00709 | 0.0056 | 176686 |
| 1735597740 | 0.00735 | 0.00065 | 9.70 | 0.00735 | 0.0079 | 0.006128 | 61975 |
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
