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 | 0 | 0.04545 | 0.04545 | 0.04545 | 5000 | 0.04545 | CS |
| 4 | -0.00155 | -3.29787234043 | 0.047 | 0.05568 | 0.04545 | 367410 | 0.05113836 | CS |
| 12 | 0.00035 | 0.776053215078 | 0.0451 | 0.068 | 0.0376 | 166887 | 0.05113066 | CS |
| 26 | 0.00765 | 20.2380952381 | 0.0378 | 0.068 | 0.0245 | 126581 | 0.05079251 | CS |
| 52 | -0.03055 | -40.1973684211 | 0.076 | 0.0985 | 0.0245 | 81534 | 0.05200596 | CS |
| 156 | -0.11355 | -71.4150943396 | 0.159 | 0.2598 | 0.0245 | 51769 | 0.10506358 | CS |
| 260 | -0.27395 | -85.770194114 | 0.3194 | 0.447 | 0.0245 | 44418 | 0.16053257 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.04545 | -0.01023 | -18.37 | 0.04545 | 0.04545 | 0.04545 | 5000 |
| 1733178300 | 0.05568 | 0 | 0.00 | 0.05568 | 0.05568 | 0.05568 | 0 |
| 1732919100 | 0.05568 | 0 | 0.00 | 0.05568 | 0.05568 | 0.05568 | 0 |
| 1732746300 | 0.05568 | 0 | 0.00 | 0.05568 | 0.05568 | 0.05568 | 0 |
| 1732659900 | 0.05568 | 0 | 0.00 | 0.05568 | 0.05568 | 0.05568 | 0 |
| 1732573500 | 0.05568 | 0 | 0.00 | 0.05568 | 0.05568 | 0.05568 | 0 |
| 1732314300 | 0.05568 | 0 | 0.00 | 0.05568 | 0.05568 | 0.05568 | 0 |
| 1732227900 | 0.05568 | 0.00568 | 11.36 | 0.05568 | 0.05568 | 0.05568 | 1000 |
| 1732141740 | 0.05 | 0.00323 | 6.91 | 0.05 | 0.05 | 0.05 | 10000 |
| 1732054860 | 0.04677 | 0 | 0.00 | 0.04677 | 0.04677 | 0.04677 | 0 |
| 1731968460 | 0.04677 | 0 | 0.00 | 0.04677 | 0.04677 | 0.04677 | 0 |
| 1731709260 | 0.04677 | -0.00353 | -7.02 | 0.0475 | 0.0475 | 0.04677 | 6000 |
| 1731622800 | 0.0503 | -0.0005 | -0.98 | 0.0503 | 0.0503 | 0.0503 | 250000 |
| 1731536880 | 0.0508 | 0 | 0.00 | 0.0508 | 0.0508 | 0.0508 | 0 |
| 1731450480 | 0.0508 | -0.0032 | -5.93 | 0.0508 | 0.0508 | 0.0508 | 28000 |
| 1731363600 | 0.054 | 0.0029 | 5.68 | 0.0511 | 0.054 | 0.04898 | 302100 |
| 1731104400 | 0.0511 | 0.0003 | 0.59 | 0.0545 | 0.0545 | 0.0511 | 823000 |
| 1731018540 | 0.0508 | -0.0002 | -0.39 | 0.0509999 | 0.0509999 | 0.0508 | 1206000 |
| 1730931600 | 0.0509999 | 0.0110999 | 27.82 | 0.047 | 0.0509999 | 0.04685 | 1043000 |
| 1730842080 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1730755680 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1730496480 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1730410080 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1730323680 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1730237280 | 0.0399 | -0.0038 | -8.70 | 0.0399 | 0.0399 | 0.0399 | 11040 |
| 1730150880 | 0.0437 | -0.00177 | -3.89 | 0.0452 | 0.0452 | 0.0376 | 12500 |
| 1729891500 | 0.0454699 | -0.00353 | -7.20 | 0.0454699 | 0.0454699 | 0.0454699 | 2500 |
| 1729805160 | 0.049 | -0.0023 | -4.48 | 0.049 | 0.049 | 0.049 | 4000 |
| 1729718700 | 0.0513 | 0 | 0.00 | 0.0513 | 0.0513 | 0.0513 | 0 |
| 1729632300 | 0.0513 | 0.0012 | 2.40 | 0.05185 | 0.052 | 0.05015 | 27250 |
| 1729545600 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1729286400 | 0.0501 | -0.0047 | -8.58 | 0.0501 | 0.0501 | 0.0501 | 60000 |
| 1729200000 | 0.0548 | -0.0046 | -7.74 | 0.0548 | 0.0548 | 0.0548 | 5000 |
| 1729113600 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1729027200 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1728940800 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1728681600 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1728595200 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1728508800 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 10050 |
| 1728422580 | 0.0594 | -0.0086 | -12.65 | 0.0594 | 0.0594 | 0.0594 | 19966 |
| 1728336540 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1728077340 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1727990940 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1727904540 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1727818140 | 0.068 | 0.0172 | 33.86 | 0.068 | 0.068 | 0.068 | 2000 |
| 1727731380 | 0.0508 | 0.0057 | 12.64 | 0.0598 | 0.0598 | 0.0508 | 5000 |
| 1727472600 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1727386200 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1727299740 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1727213340 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1727126940 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1726867740 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1726781340 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1726694940 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1726608540 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1726522140 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1726262940 | 0.0451 | -0.0069 | -13.27 | 0.0451 | 0.0451 | 0.0451 | 5000 |
| 1726176360 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1726089960 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1726003560 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1725917160 | 0.052 | -0.01025 | -16.47 | 0.0466 | 0.052 | 0.0466 | 60942 |
| 1725657840 | 0.06225 | 0 | 0.00 | 0.06225 | 0.06225 | 0.06225 | 0 |
| 1725571440 | 0.06225 | 0 | 0.00 | 0.06225 | 0.06225 | 0.06225 | 0 |
| 1725485040 | 0.06225 | 0.01015 | 19.48 | 0.06225 | 0.06225 | 0.06225 | 400 |
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
