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 | 0.013 | 27.6595744681 | 0.047 | 0.06 | 0.047 | 14167 | 0.05403647 | CS |
| 4 | 0.009 | 17.6470588235 | 0.051 | 0.06 | 0.045 | 174382 | 0.05249054 | CS |
| 12 | 0.01 | 20 | 0.05 | 0.0624 | 0.039 | 152195 | 0.04672536 | CS |
| 26 | 0.002 | 3.44827586207 | 0.058 | 0.07905 | 0.039 | 143611 | 0.05000157 | CS |
| 52 | -0.0113 | -15.8485273492 | 0.0713 | 0.07905 | 0.039 | 97346 | 0.0526071 | CS |
| 156 | -0.065 | -52 | 0.125 | 0.134 | 0.039 | 67960 | 0.07024608 | CS |
| 260 | -0.01075 | -15.1943462898 | 0.07075 | 0.196 | 0.019 | 84041 | 0.10182547 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738016820 | 0.06 | 0.0064 | 11.94 | 0.06 | 0.06 | 0.06 | 100000 |
| 1737757440 | 0.0536 | -0.0064 | -10.67 | 0.0536 | 0.0536 | 0.0536 | 1000 |
| 1737671220 | 0.06 | 0.0081 | 15.61 | 0.06 | 0.06 | 0.06 | 11000 |
| 1737584940 | 0.0519 | 0 | 0.00 | 0.0519 | 0.0519 | 0.0519 | 0 |
| 1737498540 | 0.0519 | 0.0069 | 15.33 | 0.047 | 0.0519 | 0.047 | 30500 |
| 1737152880 | 0.045 | -0.0074 | -14.12 | 0.045 | 0.045 | 0.045 | 20000 |
| 1737066000 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1736979600 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1736893200 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1736806800 | 0.0524 | -0.0026 | -4.73 | 0.0524 | 0.0524 | 0.0486 | 1210000 |
| 1736547720 | 0.055 | -0.002 | -3.51 | 0.055 | 0.055 | 0.055 | 4600 |
| 1736375160 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1736288760 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1736202360 | 0.057 | 0.0060001 | 11.76 | 0.0565 | 0.0575 | 0.0565 | 59656 |
| 1735943160 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1735856760 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1735683960 | 0.0509999 | -0.00675 | -11.69 | 0.0509999 | 0.0509999 | 0.0509999 | 58299 |
| 1735597200 | 0.05775 | 0 | 0.00 | 0.05775 | 0.05775 | 0.05775 | 0 |
| 1735338000 | 0.05775 | 0.00125 | 2.21 | 0.05775 | 0.05775 | 0.05775 | 164489 |
| 1735252020 | 0.0565 | -0.0059 | -9.46 | 0.0565 | 0.0565 | 0.0565 | 10000 |
| 1735078800 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1734992400 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1734733200 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1734646800 | 0.0624 | 0.0095 | 17.96 | 0.0624 | 0.0624 | 0.0624 | 5000 |
| 1734560940 | 0.0529 | 0 | 0.00 | 0.0529 | 0.0529 | 0.0529 | 0 |
| 1734474540 | 0.0529 | 0 | 0.00 | 0.0529 | 0.0529 | 0.0529 | 0 |
| 1734388140 | 0.0529 | 0.005 | 10.44 | 0.0529 | 0.0529 | 0.0529 | 27616 |
| 1734128940 | 0.0479 | 0.0069 | 16.83 | 0.0479 | 0.0479 | 0.0479 | 6500 |
| 1734042300 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1733955900 | 0.041 | -0.0027 | -6.18 | 0.0469 | 0.0469 | 0.041 | 20000 |
| 1733869200 | 0.0437 | -0.0063 | -12.60 | 0.04 | 0.0437 | 0.04 | 307908 |
| 1733782800 | 0.05 | 0.0058 | 13.12 | 0.05 | 0.05 | 0.05 | 100000 |
| 1733523600 | 0.0442 | -0.0008 | -1.78 | 0.039 | 0.045 | 0.039 | 62045 |
| 1733437380 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733350980 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733264580 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733178180 | 0.045 | 0.00205 | 4.77 | 0.05 | 0.05 | 0.0429999 | 102750 |
| 1732919340 | 0.04295 | 0 | 0.00 | 0.04295 | 0.04295 | 0.04295 | 0 |
| 1732746540 | 0.04295 | 0.00025 | 0.59 | 0.04295 | 0.04295 | 0.04295 | 5000 |
| 1732659960 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
| 1732573560 | 0.0427 | -0.0023 | -5.11 | 0.0427 | 0.0427 | 0.0427 | 30000 |
| 1732314000 | 0.045 | 0.006 | 15.38 | 0.0487 | 0.0499 | 0.04 | 119330 |
| 1732227600 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1732141200 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1732054800 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 600 |
| 1731968640 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 62578 |
| 1731709560 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731623160 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731536760 | 0.04 | -0.00282 | -6.59 | 0.04 | 0.04 | 0.04 | 575 |
| 1731450000 | 0.0428199 | 0 | 0.00 | 0.0428199 | 0.0428199 | 0.0428199 | 0 |
| 1731363600 | 0.0428199 | 0.0018199 | 4.44 | 0.0456 | 0.0456 | 0.0428199 | 13000 |
| 1731104400 | 0.041 | -0.009 | -18.00 | 0.041 | 0.041 | 0.041 | 1611000 |
| 1731018000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730931600 | 0.05 | -0.003 | -5.66 | 0.05 | 0.05 | 0.05 | 138000 |
| 1730845560 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1730759160 | 0.053 | 0.0043 | 8.83 | 0.05 | 0.053 | 0.048 | 80000 |
| 1730496420 | 0.0487 | -0.0013 | -2.60 | 0.051825 | 0.051825 | 0.0487 | 545388 |
| 1730409780 | 0.05 | -0.006 | -10.71 | 0.055 | 0.055 | 0.048215 | 2480000 |
| 1730323680 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1730237280 | 0.056 | -0.002 | -3.45 | 0.061 | 0.0616 | 0.056 | 111900 |
| 1730150880 | 0.058 | -0.0005 | -0.85 | 0.058 | 0.058 | 0.058 | 90000 |
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
