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 | 0.03313 | 150.590909091 | 0.022 | 0.065 | 0.021905 | 1783585 | 0.05105407 | CS |
| 4 | 0.02163 | 64.5671641791 | 0.0335 | 0.065 | 0.02 | 970839 | 0.0376784 | CS |
| 12 | 0.01113 | 25.2954545455 | 0.044 | 0.065 | 0.02 | 398864 | 0.03764619 | CS |
| 26 | 0.00513 | 10.26 | 0.05 | 0.065 | 0.0101 | 234570 | 0.03942057 | CS |
| 52 | 0.02183 | 65.5555555556 | 0.0333 | 0.1029 | 0.0101 | 252227 | 0.04637345 | CS |
| 156 | 0.04813 | 687.571428571 | 0.007 | 11.5 | 0.007 | 262806 | 0.57647404 | CS |
| 260 | 0.04813 | 687.571428571 | 0.007 | 11.5 | 0.007 | 261539 | 0.57647404 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.05513 | -0.00337 | -5.76 | 0.0585 | 0.0585 | 0.05 | 158940 |
| 1732573560 | 0.0585 | 0.0038 | 6.95 | 0.0565 | 0.0585 | 0.0495 | 154035 |
| 1732314000 | 0.0547 | 0.0042 | 8.32 | 0.0595 | 0.0595 | 0.0455 | 193041 |
| 1732227900 | 0.0505 | -0.0005 | -0.98 | 0.0549 | 0.0549 | 0.0434999 | 628035 |
| 1732141740 | 0.0509999 | 0.0277499 | 119.35 | 0.0244 | 0.065 | 0.0221 | 7904135 |
| 1732054800 | 0.02325 | 0.0009001 | 4.03 | 0.022 | 0.0244 | 0.021905 | 38679 |
| 1731968640 | 0.0223499 | -0.00225 | -9.15 | 0.02 | 0.02321 | 0.02 | 390785 |
| 1731709260 | 0.0246 | -0.00115 | -4.47 | 0.026 | 0.026 | 0.02 | 188710 |
| 1731622800 | 0.02575 | -0.000105 | -0.41 | 0.025 | 0.026 | 0.025 | 4693 |
| 1731536760 | 0.025855 | -4.5E-5 | -0.17 | 0.0252 | 0.0259 | 0.025 | 73142 |
| 1731450480 | 0.0259 | 0.0004001 | 1.57 | 0.0241 | 0.026 | 0.0217 | 127647 |
| 1731363600 | 0.0254999 | 0.0014999 | 6.25 | 0.025 | 0.0254999 | 0.0235 | 50022 |
| 1731104400 | 0.024 | -0.001 | -4.00 | 0.0251 | 0.026 | 0.024 | 55563 |
| 1731018540 | 0.025 | -0.001 | -3.85 | 0.024 | 0.0259 | 0.024 | 6372 |
| 1730931600 | 0.026 | 0.002 | 8.33 | 0.024 | 0.026 | 0.02 | 4785517 |
| 1730845680 | 0.024 | -0.0025 | -9.43 | 0.0269 | 0.0269 | 0.02 | 1557108 |
| 1730759160 | 0.0265 | -0.00045 | -1.67 | 0.0265 | 0.0266 | 0.0256 | 276649 |
| 1730496420 | 0.02695 | 0.00025 | 0.94 | 0.0285 | 0.0285 | 0.02605 | 84900 |
| 1730409780 | 0.0267 | -0.0023 | -7.93 | 0.0275 | 0.0305 | 0.026 | 422247 |
| 1730323500 | 0.029 | -0.0002 | -0.68 | 0.0275 | 0.0316 | 0.0275 | 688479 |
| 1730237280 | 0.0292 | -0.0042 | -12.57 | 0.0335 | 0.0335 | 0.0265 | 1787024 |
| 1730150880 | 0.0334 | -0.00535 | -13.81 | 0.036725 | 0.040175 | 0.03 | 2297499 |
| 1729891500 | 0.03875 | -0.0048 | -11.02 | 0.0452 | 0.04673 | 0.0347 | 179311 |
| 1729805160 | 0.04355 | 0.00375 | 9.42 | 0.042 | 0.0469 | 0.0371999 | 143997 |
| 1729718940 | 0.0398 | 0.003335 | 9.15 | 0.03555 | 0.0398 | 0.03555 | 47180 |
| 1729632300 | 0.036465 | -0.003285 | -8.26 | 0.0375 | 0.0418899 | 0.0352 | 81985 |
| 1729545600 | 0.03975 | 0.00075 | 1.92 | 0.0368249 | 0.03975 | 0.0368249 | 56963 |
| 1729286400 | 0.039 | -0.0002 | -0.51 | 0.0406 | 0.042 | 0.039 | 66902 |
| 1729200000 | 0.0392 | -0.0029 | -6.89 | 0.0421 | 0.0421 | 0.0392 | 39057 |
| 1729113960 | 0.0421 | 0.0029 | 7.40 | 0.0421 | 0.0421 | 0.0421 | 4463 |
| 1729027680 | 0.0392 | -0.00287 | -6.82 | 0.04065 | 0.04065 | 0.0392 | 53746 |
| 1728941220 | 0.04207 | 0.00082 | 1.99 | 0.0392 | 0.0433 | 0.0392 | 37566 |
| 1728681900 | 0.04125 | -0.001475 | -3.45 | 0.041 | 0.04192 | 0.041 | 57882 |
| 1728595560 | 0.042725 | 0.00045 | 1.06 | 0.0392 | 0.0433 | 0.0392 | 33174 |
| 1728508800 | 0.042275 | 0.001625 | 4.00 | 0.039 | 0.0433 | 0.039 | 29197 |
| 1728422580 | 0.04065 | 0.00165 | 4.23 | 0.0399 | 0.04065 | 0.0393 | 27487 |
| 1728336000 | 0.039 | 0.000155 | 0.40 | 0.036 | 0.039 | 0.036 | 3584 |
| 1728077220 | 0.038845 | -0.001055 | -2.64 | 0.03835 | 0.03901 | 0.037 | 13886 |
| 1727990760 | 0.0399 | -0.0034 | -7.85 | 0.0352 | 0.0458 | 0.0352 | 172886 |
| 1727904000 | 0.0433 | 0.000125 | 0.29 | 0.0433 | 0.0433 | 0.04162 | 2462 |
| 1727818140 | 0.043175 | -0.000825 | -1.88 | 0.0371 | 0.043175 | 0.0371 | 11317 |
| 1727731380 | 0.044 | -0.0017 | -3.72 | 0.0352 | 0.04575 | 0.0352 | 42881 |
| 1727472000 | 0.0457 | -0.0001 | -0.22 | 0.0405 | 0.0457 | 0.0352 | 20294 |
| 1727386200 | 0.0458 | 0.00095 | 2.12 | 0.0439 | 0.0458 | 0.0439 | 2268 |
| 1727299200 | 0.04485 | 0.0014 | 3.22 | 0.0449 | 0.0449 | 0.042 | 3129 |
| 1727212800 | 0.04345 | 0.00213 | 5.15 | 0.0457 | 0.0457 | 0.0403 | 140079 |
| 1727126940 | 0.04132 | 0.001745 | 4.41 | 0.0382 | 0.0479 | 0.0381 | 109814 |
| 1726867200 | 0.039575 | 0.00315 | 8.65 | 0.038 | 0.048 | 0.0369 | 75518 |
| 1726781220 | 0.036425 | 2.5E-5 | 0.07 | 0.0301 | 0.03656 | 0.0301 | 94499 |
| 1726694460 | 0.0364 | 0.0029 | 8.66 | 0.0333 | 0.0364 | 0.0333 | 238 |
| 1726608240 | 0.0335 | -0.00187 | -5.29 | 0.037 | 0.037 | 0.0301 | 13519 |
| 1726521720 | 0.03537 | -0.01028 | -22.52 | 0.038 | 0.0434 | 0.027 | 81166 |
| 1726262940 | 0.04565 | -0.00235 | -4.90 | 0.04345 | 0.048 | 0.0434 | 9745 |
| 1726176540 | 0.048 | -0.00095 | -1.94 | 0.04925 | 0.0497 | 0.043335 | 29584 |
| 1726090140 | 0.04895 | 0.00045 | 0.93 | 0.047 | 0.049625 | 0.047 | 1394 |
| 1726003500 | 0.0485 | -0.001 | -2.02 | 0.0467 | 0.0485 | 0.0467 | 8862 |
| 1725917160 | 0.0495 | 0.0005 | 1.02 | 0.049 | 0.0495 | 0.0427 | 26573 |
| 1725658020 | 0.049 | 0.01479 | 43.23 | 0.0349 | 0.0561 | 0.03376 | 387736 |
| 1725571440 | 0.03421 | -0.00569 | -14.26 | 0.035925 | 0.044 | 0.0312 | 67831 |
| 1725485040 | 0.0399 | 0.00265 | 7.11 | 0.031 | 0.0399 | 0.031 | 2621 |
| 1725398880 | 0.03725 | -0.00475 | -11.31 | 0.044 | 0.044 | 0.0328 | 36774 |
| 1725053340 | 0.042 | 0.0043 | 11.41 | 0.0383999 | 0.049 | 0.0302 | 142638 |
| 1724966400 | 0.0377 | 0.00595 | 18.74 | 0.031 | 0.0377 | 0.03 | 12048 |
| 1724880360 | 0.03175 | -0.0005 | -1.55 | 0.0301 | 0.035 | 0.0301 | 16113 |
| 1724794080 | 0.03225 | -0.0006 | -1.83 | 0.0328 | 0.035 | 0.0317 | 29227 |
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
