Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0798 | 0.11 | 0.07295 | 645 | 0.09285409 | CS |
| 4 | -0.0202 | -20.2 | 0.1 | 0.32 | 0.04495 | 130605 | 0.06740032 | CS |
| 12 | -3.9202 | -98.005 | 4 | 4 | 0.04495 | 54158 | 0.08711811 | CS |
| 26 | -14.02085469 | -99.4340688305 | 14.10065469 | 69 | 0.04495 | 323476 | 11.79056593 | CS |
| 52 | -578.04704219 | -99.9861968007 | 578.12684219 | 631.00429727 | 0.04495 | 47032041 | 50.30131741 | CS |
| 156 | -20445.8694969 | -99.9996097026 | 20445.9492969 | 20445.9492969 | 0.04495 | 27165411 | 66.43363103 | CS |
| 260 | -20445.8694969 | -99.9996097026 | 20445.9492969 | 20445.9492969 | 0.04495 | 27165411 | 66.43363103 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731709260 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 633 |
| 1731622800 | 0.0798 | -0.0202 | -20.20 | 0.07495 | 0.0798 | 0.07495 | 558 |
| 1731536760 | 0.1 | 0.0200501 | 25.08 | 0.1 | 0.1 | 0.1 | 190 |
| 1731450480 | 0.0799499 | -0.01905 | -19.24 | 0.0799499 | 0.0799499 | 0.0799499 | 102 |
| 1731363600 | 0.099 | 0.0092 | 10.24 | 0.075 | 0.11 | 0.07295 | 1576 |
| 1731104400 | 0.0898 | 0.0099 | 12.39 | 0.0798 | 0.0898 | 0.0798 | 800 |
| 1731018540 | 0.0799 | 0.03 | 60.12 | 0.0799 | 0.0799 | 0.05995 | 3777 |
| 1730931600 | 0.0499 | -0.0202 | -28.82 | 0.08 | 0.08 | 0.0449499 | 1106835 |
| 1730845680 | 0.0701 | 0.0002 | 0.29 | 0.0701 | 0.0701 | 0.0701 | 1080 |
| 1730759160 | 0.0699 | -0.0397 | -36.22 | 0.08 | 0.1 | 0.05 | 1070901 |
| 1730496420 | 0.1096 | 0.0296 | 37.00 | 0.07 | 0.1096 | 0.0666 | 30015 |
| 1730409780 | 0.08 | -0.015 | -15.79 | 0.08 | 0.08 | 0.07665 | 74127 |
| 1730323500 | 0.095 | -0.0083 | -8.03 | 0.1005 | 0.11 | 0.09 | 52700 |
| 1730237280 | 0.1033 | -0.1467 | -58.68 | 0.1 | 0.229012 | 0.08 | 219453 |
| 1730150880 | 0.25 | 0.07 | 38.89 | 0.185 | 0.32 | 0.175 | 12768 |
| 1729891500 | 0.18 | 0.01 | 5.88 | 0.11009 | 0.18 | 0.11009 | 1910 |
| 1729805160 | 0.17 | -0.03 | -15.00 | 0.15 | 0.17 | 0.15 | 2122 |
| 1729718940 | 0.2 | 0.04 | 25.00 | 0.17 | 0.22 | 0.17 | 11899 |
| 1729632300 | 0.16 | 0.06 | 60.00 | 0.16 | 0.16 | 0.16 | 298 |
| 1729545600 | 0.1 | 0.0075 | 8.11 | 0.1 | 0.1 | 0.09375 | 17500 |
| 1729286400 | 0.0925 | -0.0075 | -7.50 | 0.1 | 0.1 | 0.0925 | 3479 |
| 1729200000 | 0.1 | 0.02 | 25.00 | 0.1 | 0.1 | 0.07 | 3000 |
| 1729113960 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 500 |
| 1729027680 | 0.07 | -0.03 | -30.00 | 0.1 | 0.1 | 0.07 | 2171 |
| 1728941220 | 0.1 | -0.015 | -13.04 | 0.1 | 0.1 | 0.08999 | 2534 |
| 1728681900 | 0.115 | -0.005 | -4.17 | 0.1 | 0.115 | 0.1 | 24922 |
| 1728595560 | 0.12 | -0.05 | -29.41 | 0.15 | 0.15 | 0.1147 | 41036 |
| 1728508800 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1728422400 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1728336000 | 0.17 | 0.02 | 13.33 | 0.155 | 0.17 | 0.155 | 7287 |
| 1728077220 | 0.15 | -0.02 | -11.76 | 0.15 | 0.15 | 0.15 | 3230 |
| 1727990760 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 4010 |
| 1727904000 | 0.17 | -0.02 | -10.53 | 0.19 | 0.19 | 0.17 | 6450 |
| 1727818140 | 0.19 | 0.01 | 5.56 | 0.19 | 0.19 | 0.19 | 700 |
| 1727731380 | 0.18 | -0.02 | -10.00 | 0.185 | 0.185 | 0.18 | 8602 |
| 1727472000 | 0.2 | 0 | 0.00 | 0.19 | 0.2 | 0.18 | 22906 |
| 1727386200 | 0.2 | -0.05 | -20.00 | 0.25 | 0.25 | 0.2 | 17451 |
| 1727299200 | 0.25 | -0.03 | -10.71 | 0.25 | 0.29 | 0.24 | 16678 |
| 1727212800 | 0.28 | 0.01 | 3.70 | 0.25 | 0.51 | 0.24 | 15832 |
| 1727126940 | 0.27 | -0.04 | -12.90 | 0.2849999 | 0.33 | 0.27 | 6808 |
| 1726867200 | 0.31 | -0.07 | -18.42 | 0.36 | 0.36 | 0.3 | 8038 |
| 1726781220 | 0.38 | -0.0503 | -11.69 | 0.35 | 0.39 | 0.327 | 15288 |
| 1726694460 | 0.4303 | -0.0197 | -4.38 | 0.48 | 0.49 | 0.35 | 10761 |
| 1726608240 | 0.45 | -0.06 | -11.76 | 0.65 | 0.65 | 0.45 | 3513 |
| 1726521720 | 0.51 | -0.04 | -7.27 | 0.35 | 0.51 | 0.3 | 18890 |
| 1726262940 | 0.55 | 0 | 0.00 | 0.557 | 0.557 | 0.55 | 2633 |
| 1726176540 | 0.55 | -0.55 | -50.00 | 1.1 | 1.1 | 0.55 | 8131 |
| 1726090140 | 1.1 | -0.05 | -4.35 | 1.1 | 1.1 | 0.855 | 1420 |
| 1726003500 | 1.15 | -0.1 | -8.00 | 1.16 | 1.16 | 1.15 | 922 |
| 1725917160 | 1.25 | 0 | 0.00 | 1.75 | 1.75 | 1.24 | 2096 |
| 1725657840 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1725571440 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1725485040 | 1.25 | -2.24 | -64.18 | 2.11 | 2.11 | 1.25 | 1086 |
| 1725398880 | 3.49 | -0.11 | -3.06 | 3.49 | 3.49 | 3.49 | 102 |
| 1725053340 | 3.6 | -0.4 | -10.00 | 3.25 | 3.6 | 3.25 | 820 |
| 1724966400 | 4 | 0.12 | 3.09 | 4 | 4 | 4 | 145 |
| 1724880540 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1724794140 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1724707740 | 3.88 | -0.12 | -3.00 | 4 | 4 | 3.88 | 201 |
| 1724448480 | 4 | -0.5 | -11.11 | 4 | 4 | 4 | 110 |
| 1724362140 | 4.5 | 0.5 | 12.50 | 4.5 | 4.5 | 4.5 | 120 |
| 1724275200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1724188800 | 4 | 1 | 33.33 | 4 | 4 | 4 | 111 |
| 1724077800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 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
