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 | 0.002575 | 14.1678129298 | 0.018175 | 0.02075 | 0.018175 | 7533 | 0.02061341 | CS |
| 4 | -0.00755 | -26.6784452297 | 0.0283 | 0.043 | 0.018175 | 9467 | 0.02881551 | CS |
| 12 | 0.00165 | 8.6387434555 | 0.0191 | 0.043 | 0.0142 | 13073 | 0.02608102 | CS |
| 26 | 0.00566 | 37.5082836315 | 0.01509 | 0.0725 | 0.012 | 10574 | 0.02566171 | CS |
| 52 | -0.00085 | -3.93518518519 | 0.0216 | 0.0725 | 0.0111 | 8836 | 0.02310911 | CS |
| 156 | -0.05225 | -71.5753424658 | 0.073 | 0.1769 | 0.0111 | 10425 | 0.04392437 | CS |
| 260 | -0.17925 | -89.625 | 0.2 | 0.8 | 0.0111 | 11730 | 0.13103954 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743110880 | 0.02075 | 0.00064 | 3.18 | 0.02 | 0.02075 | 0.02 | 20800 |
| 1743024000 | 0.02011 | 0 | 0.00 | 0.02011 | 0.02011 | 0.02011 | 0 |
| 1742937600 | 0.02011 | 0 | 0.00 | 0.02011 | 0.02011 | 0.02011 | 0 |
| 1742851200 | 0.02011 | 0.001935 | 10.65 | 0.02011 | 0.02011 | 0.02011 | 800 |
| 1742592540 | 0.018175 | -0.001817 | -9.09 | 0.018175 | 0.018175 | 0.018175 | 1000 |
| 1742505960 | 0.019992 | -0.009608 | -32.46 | 0.0257 | 0.0257 | 0.01952 | 31100 |
| 1742419200 | 0.0296 | 0.0006 | 2.07 | 0.0296 | 0.0296 | 0.0296 | 1500 |
| 1742333400 | 0.029 | -0.004 | -12.12 | 0.029 | 0.03 | 0.029 | 14900 |
| 1742246400 | 0.033 | -0.00375 | -10.20 | 0.033 | 0.0344 | 0.033 | 19305 |
| 1741987680 | 0.03675 | -0.00125 | -3.29 | 0.03675 | 0.03675 | 0.03675 | 1500 |
| 1741901340 | 0.038 | -0.005 | -11.63 | 0.0405 | 0.0405 | 0.035 | 4410 |
| 1741814940 | 0.0429999 | 0.0075 | 21.13 | 0.0429999 | 0.0429999 | 0.0429999 | 1000 |
| 1741728000 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1741641600 | 0.0354999 | -0.005 | -12.35 | 0.0429999 | 0.0429999 | 0.0354999 | 4435 |
| 1741386000 | 0.0405 | 0.0050001 | 14.08 | 0.0419 | 0.0419 | 0.0405 | 1600 |
| 1741299840 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1741213440 | 0.0354999 | -0.002 | -5.33 | 0.0354999 | 0.0354999 | 0.0354999 | 1000 |
| 1741126860 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1741040460 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1740781260 | 0.0375 | 0.0092 | 32.51 | 0.0283 | 0.0429999 | 0.0283 | 29185 |
| 1740695340 | 0.0283 | 0.0023 | 8.85 | 0.0142 | 0.0283 | 0.0142 | 2500 |
| 1740608400 | 0.026 | 0.004 | 18.18 | 0.0142 | 0.026 | 0.0142 | 7250 |
| 1740522480 | 0.022 | 0.0060401 | 37.85 | 0.019 | 0.023 | 0.016 | 16100 |
| 1740435600 | 0.0159599 | -4.0E-5 | -0.25 | 0.0159599 | 0.0159599 | 0.0159599 | 1500 |
| 1740176760 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1740090360 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1740003960 | 0.016 | -0.0035 | -17.95 | 0.016 | 0.016 | 0.016 | 100 |
| 1739917320 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1739571720 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1739485320 | 0.0195 | 0.0025 | 14.71 | 0.023 | 0.023 | 0.0195 | 26500 |
| 1739398800 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1739312400 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1739226000 | 0.017 | 0.0015 | 9.68 | 0.016 | 0.0177499 | 0.016 | 2702 |
| 1738966800 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1738880400 | 0.0155 | -0.00522 | -25.19 | 0.0155 | 0.0155 | 0.0155 | 6000 |
| 1738794000 | 0.02072 | 0.00322 | 18.40 | 0.02072 | 0.02072 | 0.02072 | 1000 |
| 1738708080 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 9999 |
| 1738621740 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1738362540 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1738276140 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1738189740 | 0.0175 | -0.0005 | -2.78 | 0.024 | 0.024 | 0.0175 | 12710 |
| 1738103220 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1738016820 | 0.018 | -0.007 | -28.00 | 0.017 | 0.02295 | 0.017 | 2652 |
| 1737757440 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737671040 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737584640 | 0.025 | 0.0088 | 54.32 | 0.025 | 0.025 | 0.025 | 28000 |
| 1737498540 | 0.0162 | -0.014425 | -47.10 | 0.034 | 0.034 | 0.0162 | 39718 |
| 1737152400 | 0.030625 | 0 | 0.00 | 0.030625 | 0.030625 | 0.030625 | 0 |
| 1737066000 | 0.030625 | 0 | 0.00 | 0.030625 | 0.030625 | 0.030625 | 0 |
| 1736979600 | 0.030625 | 0 | 0.00 | 0.030625 | 0.030625 | 0.030625 | 0 |
| 1736893200 | 0.030625 | 0 | 0.00 | 0.030625 | 0.030625 | 0.030625 | 0 |
| 1736806800 | 0.030625 | -0.001375 | -4.30 | 0.037 | 0.037 | 0.030625 | 4076 |
| 1736547720 | 0.032 | 0.012 | 60.00 | 0.0267 | 0.032 | 0.0168 | 113902 |
| 1736375340 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736288940 | 0.02 | 0.00036 | 1.83 | 0.02 | 0.02 | 0.02 | 300 |
| 1736202360 | 0.01964 | 0.00054 | 2.83 | 0.0191 | 0.02 | 0.0191 | 10800 |
| 1735943160 | 0.0191 | 0 | 0.00 | 0.0191 | 0.0191 | 0.0191 | 0 |
| 1735856760 | 0.0191 | 0 | 0.00 | 0.0191 | 0.0191 | 0.0191 | 0 |
| 1735683960 | 0.0191 | 0 | 0.00 | 0.021 | 0.021 | 0.0191 | 41450 |
| 1735597740 | 0.0191 | 0 | 0.00 | 0.0191 | 0.0191 | 0.0191 | 6000 |
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
