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 | 0.001625 | 25.390625 | 0.0064 | 0.0092 | 0.0064 | 171694 | 0.00820348 | CS |
| 4 | 0.000225 | 2.88461538462 | 0.0078 | 0.0104 | 0.0064 | 186509 | 0.0075721 | CS |
| 12 | -0.004375 | -35.2822580645 | 0.0124 | 0.014 | 0.0061 | 337739 | 0.00851672 | CS |
| 26 | -0.001875 | -18.9393939394 | 0.0099 | 0.0147 | 0.0061 | 482178 | 0.01091044 | CS |
| 52 | 0.001225 | 18.0147058824 | 0.0068 | 0.0147 | 0.0047 | 527139 | 0.00948381 | CS |
| 156 | -0.000975 | -10.8333333333 | 0.009 | 0.0165 | 0.0041 | 707471 | 0.00830206 | CS |
| 260 | 0.004725 | 143.181818182 | 0.0033 | 0.028 | 0.0031 | 1188214 | 0.0102689 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.0080249 | -0.001175 | -12.77 | 0.0077 | 0.009 | 0.0071 | 420000 |
| 1735942980 | 0.0092 | 0.0009 | 10.84 | 0.0065 | 0.0092 | 0.0065 | 83077 |
| 1735856700 | 0.0083 | 0.0018 | 27.69 | 0.00785 | 0.0083 | 0.00785 | 169500 |
| 1735683960 | 0.0065 | -0.0001 | -1.52 | 0.0064 | 0.0065 | 0.0064 | 14200 |
| 1735597740 | 0.0066 | -0.00015 | -2.22 | 0.00769 | 0.0087 | 0.0065 | 411500 |
| 1735338420 | 0.00675 | 0 | 0.00 | 0.00675 | 0.00675 | 0.00675 | 0 |
| 1735252020 | 0.00675 | -0.00125 | -15.63 | 0.0071 | 0.0084 | 0.0064 | 225010 |
| 1735078800 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1734992400 | 0.008 | 0.00075 | 10.34 | 0.0065 | 0.0104 | 0.0065 | 327350 |
| 1734733200 | 0.00725 | -0.00075 | -9.38 | 0.00725 | 0.00725 | 0.00725 | 300 |
| 1734647160 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1734560760 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1734474360 | 0.008 | 0.00065 | 8.84 | 0.00735 | 0.008 | 0.00735 | 56053 |
| 1734388140 | 0.00735 | -0.00015 | -2.00 | 0.00735 | 0.00735 | 0.00735 | 10000 |
| 1734128700 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1734042300 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1733955900 | 0.0075 | -0.0005 | -6.25 | 0.008 | 0.008 | 0.0065 | 466669 |
| 1733869200 | 0.008 | 0.0016 | 25.00 | 0.0078 | 0.008 | 0.0064 | 54453 |
| 1733782800 | 0.0064 | -0.0006 | -8.57 | 0.0064 | 0.0064 | 0.0064 | 125837 |
| 1733523900 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1733437500 | 0.007 | -0.00015 | -2.10 | 0.007 | 0.007 | 0.007 | 14600 |
| 1733350980 | 0.00715 | -0.0009 | -11.18 | 0.00732 | 0.00732 | 0.00715 | 18306 |
| 1733264700 | 0.00805 | 0.00125 | 18.38 | 0.00718 | 0.00805 | 0.00718 | 60000 |
| 1733177400 | 0.0068 | 0 | 0.00 | 0.0068 | 0.0068 | 0.0068 | 0 |
| 1732918200 | 0.0068 | 0.0007 | 11.48 | 0.0062 | 0.0068 | 0.0062 | 178518 |
| 1732746540 | 0.0061 | 0 | 0.00 | 0.00734 | 0.00734 | 0.0061 | 745044 |
| 1732660140 | 0.0061 | -0.0008 | -11.59 | 0.0069 | 0.0069 | 0.0061 | 426018 |
| 1732573560 | 0.0069 | -0.0001 | -1.43 | 0.007 | 0.008 | 0.0062 | 1090000 |
| 1732314000 | 0.007 | -0.00069 | -8.97 | 0.0077 | 0.0077 | 0.0068 | 285000 |
| 1732227900 | 0.00769 | 0.00019 | 2.53 | 0.0079 | 0.0079 | 0.00766 | 125490 |
| 1732141740 | 0.0075 | 0 | 0.00 | 0.00745 | 0.00799 | 0.00745 | 201000 |
| 1732054800 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0062 | 960000 |
| 1731968640 | 0.0075 | -0.001 | -11.76 | 0.00838 | 0.0088 | 0.0074 | 367580 |
| 1731709200 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1731622800 | 0.0085 | 0.0003 | 3.66 | 0.0082 | 0.00885 | 0.0082 | 350603 |
| 1731536760 | 0.0082 | -0.0007 | -7.87 | 0.00855 | 0.00894 | 0.0082 | 577612 |
| 1731450480 | 0.0089 | -0.0004 | -4.30 | 0.0083 | 0.0089 | 0.0082 | 1065913 |
| 1731363600 | 0.0092999 | 0.0002999 | 3.33 | 0.0086 | 0.0104 | 0.0086 | 39272 |
| 1731104400 | 0.009 | -0.0002 | -2.17 | 0.009 | 0.009 | 0.008 | 627583 |
| 1731018540 | 0.0092 | -0.0005 | -5.15 | 0.0083 | 0.0097 | 0.0083 | 411005 |
| 1730932080 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1730845680 | 0.0097 | -0.0005 | -4.90 | 0.0097 | 0.0104 | 0.007425 | 480000 |
| 1730755620 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1730496420 | 0.0102 | 0.0004 | 4.08 | 0.0102 | 0.0102 | 0.0102 | 2000 |
| 1730409780 | 0.0098 | -0.0002 | -2.00 | 0.0097 | 0.0118 | 0.0097 | 1562124 |
| 1730323500 | 0.01 | -0.0007 | -6.54 | 0.01 | 0.01 | 0.0095999 | 361996 |
| 1730237280 | 0.0107 | 0.0008 | 8.08 | 0.0099 | 0.0107 | 0.0099 | 4200 |
| 1730150880 | 0.0099 | -0.0002 | -1.98 | 0.0118 | 0.0118 | 0.0097 | 966000 |
| 1729891500 | 0.0101 | -0.0004 | -3.81 | 0.010625 | 0.010625 | 0.01 | 967736 |
| 1729805160 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 100000 |
| 1729718940 | 0.0105 | -0.0015 | -12.50 | 0.0115 | 0.0115 | 0.0101 | 309515 |
| 1729632000 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1729545600 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 11495 |
| 1729286400 | 0.012 | 0 | 0.00 | 0.0111 | 0.012 | 0.0111 | 271869 |
| 1729200000 | 0.012 | 0.001 | 9.09 | 0.012 | 0.012 | 0.012 | 12515 |
| 1729113960 | 0.011 | -0.001 | -8.33 | 0.0101 | 0.011 | 0.0101 | 63944 |
| 1729027680 | 0.012 | -0.0004 | -3.23 | 0.0124 | 0.014 | 0.012 | 177378 |
| 1728941220 | 0.0124 | 0.0014 | 12.73 | 0.01145 | 0.0124 | 0.01145 | 40000 |
| 1728681900 | 0.011 | 0.0009 | 8.91 | 0.011 | 0.011 | 0.011 | 25000 |
| 1728595560 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 66859 |
| 1728508800 | 0.0101 | 0.0001 | 1.00 | 0.010575 | 0.010575 | 0.0101 | 100000 |
| 1728422400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728336000 | 0.01 | -0.00095 | -8.68 | 0.0107499 | 0.0115 | 0.01 | 70514 |
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
