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 | 0.0018 | 51.4285714286 | 0.0035 | 0.0065 | 0.003 | 195460 | 0.00475796 | CS |
| 4 | -0.0002 | -3.63636363636 | 0.0055 | 0.0072 | 0.003 | 147958 | 0.0052803 | CS |
| 12 | -0.0021 | -28.3783783784 | 0.0074 | 0.0115 | 0.003 | 89614 | 0.00612697 | CS |
| 26 | -0.003 | -36.1445783133 | 0.0083 | 0.0137 | 0.003 | 95548 | 0.00727754 | CS |
| 52 | -0.0038 | -41.7582417582 | 0.0091 | 0.0185 | 0.003 | 89412 | 0.00925383 | CS |
| 156 | -0.0377 | -87.6744186047 | 0.043 | 0.0521 | 0.003 | 123203 | 0.01983694 | CS |
| 260 | -0.1562 | -96.7182662539 | 0.1615 | 0.1965 | 0.003 | 280079 | 0.06328882 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.0053 | -0.0002 | -3.64 | 0.00535 | 0.00535 | 0.0053 | 3721 |
| 1732746540 | 0.0055 | 0.0005 | 10.00 | 0.0065 | 0.0065 | 0.0055 | 177486 |
| 1732660140 | 0.005 | 0.0005 | 11.11 | 0.004 | 0.005 | 0.004 | 42445 |
| 1732573560 | 0.0045 | -0.00075 | -14.29 | 0.0035 | 0.0051 | 0.003 | 558187 |
| 1732314000 | 0.00525 | 0.00145 | 38.16 | 0.0036 | 0.00525 | 0.0031 | 72725 |
| 1732227900 | 0.0038 | -0.002 | -34.48 | 0.0052 | 0.0052 | 0.0038 | 94374 |
| 1732141740 | 0.0057999 | -0.00065 | -10.08 | 0.00655 | 0.0071 | 0.0057999 | 60428 |
| 1732054800 | 0.00645 | -0.00075 | -10.42 | 0.0069 | 0.0069 | 0.006 | 31015 |
| 1731968640 | 0.0072 | 0.00075 | 11.63 | 0.006 | 0.0072 | 0.006 | 46869 |
| 1731709260 | 0.00645 | 0.00245 | 61.25 | 0.0057 | 0.00655 | 0.0057 | 147600 |
| 1731622800 | 0.004 | -0.002 | -33.33 | 0.006 | 0.006 | 0.004 | 60198 |
| 1731536760 | 0.006 | 0.001 | 20.00 | 0.0039 | 0.006 | 0.0039 | 63836 |
| 1731450480 | 0.005 | -0.001 | -16.67 | 0.00445 | 0.0055 | 0.004 | 309057 |
| 1731363600 | 0.006 | 0.0007 | 13.21 | 0.0049 | 0.006 | 0.0049 | 5550 |
| 1731104400 | 0.0053 | -0.0004 | -7.02 | 0.0054 | 0.0054 | 0.0045 | 311937 |
| 1731018540 | 0.0057 | 0.000275 | 5.07 | 0.00494 | 0.007 | 0.0045 | 519112 |
| 1730931600 | 0.005425 | -0.000325 | -5.65 | 0.0055 | 0.00565 | 0.0051 | 177184 |
| 1730845680 | 0.00575 | -0.00025 | -4.17 | 0.00585 | 0.00585 | 0.0057 | 36400 |
| 1730759160 | 0.006 | 0.0001 | 1.69 | 0.0055 | 0.006 | 0.0055 | 93077 |
| 1730496420 | 0.0059 | 0.00015 | 2.61 | 0.0063 | 0.0063 | 0.0057999 | 20135 |
| 1730409780 | 0.00575 | 0.00025 | 4.55 | 0.006 | 0.006 | 0.00575 | 195553 |
| 1730323500 | 0.0055 | 0 | 0.00 | 0.0055 | 0.006 | 0.0055 | 36800 |
| 1730237280 | 0.0055 | -0.0004 | -6.78 | 0.0059 | 0.006 | 0.0055 | 9777 |
| 1730150880 | 0.0059 | -1.5E-5 | -0.25 | 0.0065 | 0.0065 | 0.00587 | 32577 |
| 1729891500 | 0.005915 | -0.000335 | -5.36 | 0.00625 | 0.0065 | 0.0057999 | 277038 |
| 1729805160 | 0.00625 | 0 | 0.00 | 0.006 | 0.0063 | 0.006 | 17500 |
| 1729718940 | 0.00625 | -0.00045 | -6.72 | 0.00605 | 0.0065 | 0.00605 | 112317 |
| 1729632000 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
| 1729545600 | 0.0067 | -0.0004 | -5.63 | 0.006 | 0.0067 | 0.006 | 23256 |
| 1729286400 | 0.0071 | 0 | 0.00 | 0.0067 | 0.0071 | 0.0067 | 150000 |
| 1729200000 | 0.0071 | 0 | 0.00 | 0.0072 | 0.0099 | 0.0071 | 194316 |
| 1729113960 | 0.0071 | -0.0001 | -1.39 | 0.008145 | 0.0085 | 0.0071 | 19300 |
| 1729027680 | 0.0072 | -0.00088 | -10.89 | 0.0085 | 0.0085 | 0.0072 | 133850 |
| 1728941220 | 0.00808 | -0.00087 | -9.72 | 0.0085 | 0.0092 | 0.00808 | 20025 |
| 1728681900 | 0.00895 | 0.00145 | 19.33 | 0.0071 | 0.00895 | 0.0071 | 1800 |
| 1728595560 | 0.0075 | 0.0004 | 5.63 | 0.0071 | 0.0081 | 0.0071 | 86400 |
| 1728508800 | 0.0071 | -0.0029 | -29.00 | 0.0085 | 0.01 | 0.0071 | 67150 |
| 1728422580 | 0.01 | 0.00203 | 25.47 | 0.00855 | 0.01 | 0.0071 | 22984 |
| 1728336000 | 0.00797 | 0.00087 | 12.25 | 0.007 | 0.00797 | 0.007 | 6247 |
| 1728077220 | 0.0071 | -0.00049 | -6.46 | 0.0071 | 0.0099 | 0.0071 | 132200 |
| 1727990760 | 0.00759 | -0.00141 | -15.67 | 0.0084 | 0.0085 | 0.00759 | 97539 |
| 1727904000 | 0.009 | 0.000485 | 5.70 | 0.0071 | 0.0095 | 0.0071 | 28800 |
| 1727818140 | 0.008515 | 0.000315 | 3.84 | 0.008515 | 0.008515 | 0.008515 | 365 |
| 1727731380 | 0.0082 | -0.000315 | -3.70 | 0.0082 | 0.0082 | 0.0082 | 20300 |
| 1727472000 | 0.008515 | -0.000145 | -1.67 | 0.01 | 0.0115 | 0.008515 | 41526 |
| 1727386200 | 0.00866 | 0.00066 | 8.25 | 0.00866 | 0.00866 | 0.00866 | 5000 |
| 1727299200 | 0.008 | -0.00012 | -1.48 | 0.008 | 0.008 | 0.008 | 7000 |
| 1727212800 | 0.00812 | -0.00083 | -9.27 | 0.009 | 0.009 | 0.008 | 20000 |
| 1727126940 | 0.00895 | 0.001 | 12.58 | 0.007 | 0.009 | 0.007 | 30550 |
| 1726867620 | 0.00795 | 0 | 0.00 | 0.00795 | 0.00795 | 0.00795 | 0 |
| 1726781220 | 0.00795 | 0 | 0.00 | 0.007 | 0.00795 | 0.0069 | 73062 |
| 1726694460 | 0.00795 | -5.0E-5 | -0.63 | 0.0069 | 0.00795 | 0.0069 | 30325 |
| 1726608240 | 0.008 | 0.000645 | 8.77 | 0.00704 | 0.008 | 0.007 | 136150 |
| 1726521720 | 0.007355 | -0.001845 | -20.05 | 0.006907 | 0.007355 | 0.006907 | 29000 |
| 1726262940 | 0.0092 | 0.0017 | 22.67 | 0.00865 | 0.0092 | 0.00843 | 17807 |
| 1726176540 | 0.0075 | -0.0016 | -17.58 | 0.00725 | 0.0075 | 0.00725 | 1598 |
| 1726090140 | 0.0091 | 0.00185 | 25.52 | 0.008 | 0.0091 | 0.007 | 159501 |
| 1726003500 | 0.00725 | 0.00025 | 3.57 | 0.0072 | 0.00725 | 0.0072 | 23650 |
| 1725917160 | 0.007 | -0.0004 | -5.41 | 0.0074 | 0.0074 | 0.007 | 15426 |
| 1725658020 | 0.0074 | -0.0002 | -2.63 | 0.0065 | 0.0086 | 0.0065 | 400963 |
| 1725571440 | 0.0076 | 0.0001 | 1.33 | 0.00905 | 0.0107 | 0.0076 | 70981 |
| 1725485040 | 0.0075 | -0.0005 | -6.25 | 0.0069 | 0.0092 | 0.0065 | 14047 |
| 1725398880 | 0.008 | 0 | 0.00 | 0.0069 | 0.008 | 0.0069 | 27665 |
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
