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 | 0.00135 | 2.87234042553 | 0.047 | 0.05 | 0.0322 | 82889 | 0.03788818 | CS |
| 4 | 0.029 | 149.870801034 | 0.01935 | 0.05 | 0.014 | 95133 | 0.03023844 | CS |
| 12 | 0.00445 | 10.1366742597 | 0.0439 | 0.05 | 0.0128 | 182146 | 0.02758237 | CS |
| 26 | -0.00295 | -5.75048732943 | 0.0513 | 0.1209 | 0.0128 | 121844 | 0.03538769 | CS |
| 52 | -0.02365 | -32.8472222222 | 0.072 | 0.4722 | 0.0128 | 72930 | 0.05657068 | CS |
| 156 | -0.75165 | -93.95625 | 0.8 | 1 | 0.0128 | 55814 | 0.08965241 | CS |
| 260 | -0.75165 | -93.95625 | 0.8 | 1 | 0.0128 | 55814 | 0.08965241 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.05 | 0.0108 | 27.55 | 0.034 | 0.05 | 0.034 | 33925 |
| 1732746540 | 0.0392 | 0.0042 | 12.00 | 0.0417 | 0.0417 | 0.0392 | 106836 |
| 1732660140 | 0.035 | 0 | 0.00 | 0.0391 | 0.04095 | 0.035 | 54248 |
| 1732573560 | 0.035 | 0.0017 | 5.11 | 0.047 | 0.047 | 0.0322 | 136545 |
| 1732314000 | 0.0333 | -0.0003 | -0.89 | 0.0366 | 0.0385 | 0.03 | 55325 |
| 1732227900 | 0.0336 | 0.0017 | 5.33 | 0.035 | 0.0365 | 0.0293 | 52945 |
| 1732141740 | 0.0319 | 0.003 | 10.38 | 0.03185 | 0.0329 | 0.031 | 23093 |
| 1732054800 | 0.0289 | -0.004 | -12.16 | 0.0376 | 0.0376 | 0.0289 | 29043 |
| 1731968640 | 0.0329 | 0.0039 | 13.45 | 0.0211 | 0.0352 | 0.0211 | 325307 |
| 1731709260 | 0.029 | 0.0046 | 18.85 | 0.0258 | 0.029 | 0.0222 | 48527 |
| 1731622800 | 0.0244 | -0.0033 | -11.91 | 0.023 | 0.03 | 0.0208 | 63943 |
| 1731536760 | 0.0277 | 0.0044 | 18.88 | 0.0233 | 0.0292 | 0.0226 | 252616 |
| 1731450480 | 0.0233 | -0.0026 | -10.04 | 0.0233 | 0.0258 | 0.01865 | 6353 |
| 1731363600 | 0.0259 | 0.0063 | 32.14 | 0.02182 | 0.0259 | 0.01835 | 471656 |
| 1731104400 | 0.0196 | 0.0006 | 3.16 | 0.0175 | 0.0196 | 0.014 | 12761 |
| 1731018540 | 0.019 | 0.0003 | 1.60 | 0.01965 | 0.01965 | 0.019 | 5216 |
| 1730931600 | 0.0187 | -0.00115 | -5.79 | 0.02 | 0.02 | 0.0187 | 31157 |
| 1730845560 | 0.01985 | 0 | 0.00 | 0.01985 | 0.01985 | 0.01985 | 0 |
| 1730759160 | 0.01985 | 0.00165 | 9.07 | 0.01935 | 0.01985 | 0.01935 | 2897 |
| 1730496420 | 0.0182 | -0.00186 | -9.27 | 0.01895 | 0.0217 | 0.0148 | 14542 |
| 1730409780 | 0.02006 | 0.00286 | 16.63 | 0.01935 | 0.0239 | 0.01935 | 17791 |
| 1730323500 | 0.0172 | 0.0007 | 4.24 | 0.0182 | 0.0217 | 0.0172 | 153590 |
| 1730237280 | 0.0165 | -0.0014 | -7.82 | 0.0183 | 0.0241 | 0.0165 | 68075 |
| 1730150880 | 0.0179 | 0.0004 | 2.29 | 0.0162 | 0.0179 | 0.01556 | 29105 |
| 1729891500 | 0.0175 | 0.0015 | 9.38 | 0.015 | 0.0175 | 0.0128 | 345125 |
| 1729805160 | 0.016 | -0.0005 | -3.03 | 0.0196 | 0.0221 | 0.016 | 127359 |
| 1729718940 | 0.0165 | -0.0035 | -17.50 | 0.0219 | 0.0219 | 0.0165 | 25584 |
| 1729632300 | 0.02 | -0.0018 | -8.26 | 0.0177 | 0.0218 | 0.0149 | 166589 |
| 1729545600 | 0.0218 | 0.0017 | 8.46 | 0.0299 | 0.0299 | 0.0201 | 7652 |
| 1729286400 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1729200000 | 0.0201 | 0.0005 | 2.55 | 0.0201 | 0.0201 | 0.0201 | 5076 |
| 1729113960 | 0.0196 | -0.00165 | -7.76 | 0.02 | 0.0219 | 0.0177 | 71907 |
| 1729027680 | 0.02125 | -0.00575 | -21.30 | 0.0221 | 0.025 | 0.0195 | 621650 |
| 1728941220 | 0.027 | 0.004 | 17.39 | 0.02165 | 0.027 | 0.01485 | 324582 |
| 1728681900 | 0.023 | 0.004 | 21.05 | 0.01995 | 0.023 | 0.0157 | 1139169 |
| 1728595560 | 0.019 | -0.00645 | -25.34 | 0.022 | 0.022 | 0.019 | 80313 |
| 1728508800 | 0.02545 | 0.00245 | 10.65 | 0.0297 | 0.03261 | 0.02 | 519818 |
| 1728422580 | 0.023 | -0.0026 | -10.16 | 0.0205 | 0.04221 | 0.0205 | 412183 |
| 1728336000 | 0.0256 | -0.0044 | -14.67 | 0.03 | 0.03 | 0.0205 | 81397 |
| 1728077220 | 0.03 | -0.002 | -6.25 | 0.0275 | 0.03 | 0.022 | 557126 |
| 1727990760 | 0.032 | -0.0019 | -5.60 | 0.0284 | 0.035 | 0.025 | 550666 |
| 1727904000 | 0.0339 | -0.004035 | -10.64 | 0.0325999 | 0.03745 | 0.0292 | 355822 |
| 1727818140 | 0.037935 | 0.011435 | 43.15 | 0.03595 | 0.037935 | 0.0275 | 25756 |
| 1727731200 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1727472000 | 0.0265 | 0.0015 | 6.00 | 0.025 | 0.0388 | 0.025 | 14360 |
| 1727386200 | 0.025 | -0.005 | -16.67 | 0.03245 | 0.0341 | 0.025 | 26097 |
| 1727299200 | 0.03 | -0.00205 | -6.40 | 0.025 | 0.0385 | 0.025 | 916249 |
| 1727212800 | 0.03205 | 0.00065 | 2.07 | 0.03 | 0.03745 | 0.0285 | 738195 |
| 1727126940 | 0.0314 | -0.00455 | -12.66 | 0.0345 | 0.03745 | 0.0271 | 717326 |
| 1726867200 | 0.03595 | -0.0015 | -4.01 | 0.03595 | 0.03595 | 0.03595 | 276 |
| 1726781220 | 0.03745 | 0.00745 | 24.83 | 0.03685 | 0.0394 | 0.03 | 1161 |
| 1726694460 | 0.03 | -0.0089 | -22.88 | 0.039387 | 0.0449 | 0.026 | 41013 |
| 1726608240 | 0.0388999 | 0.0038999 | 11.14 | 0.0222 | 0.0388999 | 0.0222 | 30782 |
| 1726521720 | 0.035 | 0.002 | 6.06 | 0.0302 | 0.035 | 0.023 | 70102 |
| 1726262940 | 0.033 | -0.0053 | -13.84 | 0.04 | 0.04 | 0.033 | 9596 |
| 1726176540 | 0.0383 | -0.0017 | -4.25 | 0.039 | 0.0405 | 0.02822 | 7528 |
| 1726090140 | 0.04 | -0.0035 | -8.05 | 0.04 | 0.04 | 0.04 | 80684 |
| 1726003500 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.04545 | 0.037 | 76017 |
| 1725917160 | 0.0434999 | 0.0054999 | 14.47 | 0.0439 | 0.048 | 0.037 | 57509 |
| 1725658020 | 0.038 | -0.0204 | -34.93 | 0.051285 | 0.0579 | 0.0345 | 329277 |
| 1725571440 | 0.0584 | 0.0161 | 38.06 | 0.0449 | 0.06477 | 0.028065 | 262564 |
| 1725485040 | 0.0423 | -0.0032 | -7.03 | 0.0425 | 0.045 | 0.04 | 159429 |
| 1725373800 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 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
