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 | 0.0002 | 4.44444444444 | 0.0045 | 0.0048 | 0.0031 | 360133 | 0.0047547 | CS |
| 4 | -0.0003 | -6 | 0.005 | 0.00765 | 0.0031 | 194429 | 0.00492485 | CS |
| 12 | 0.00075 | 18.9873417722 | 0.00395 | 0.015 | 0.0031 | 298629 | 0.00762228 | CS |
| 26 | -0.00465 | -49.7326203209 | 0.00935 | 0.015 | 0.003 | 270527 | 0.00676344 | CS |
| 52 | -0.0043 | -47.7777777778 | 0.009 | 0.023 | 0.0016 | 303924 | 0.00887353 | CS |
| 156 | -0.0129 | -73.2954545455 | 0.0176 | 0.046 | 0.0008 | 289085 | 0.01598927 | CS |
| 260 | -0.0036 | -43.3734939759 | 0.0083 | 0.108 | 0.0008 | 264404 | 0.02139947 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.0047 | -0.0001 | -2.08 | 0.004445 | 0.0047 | 0.0031 | 326276 |
| 1733178180 | 0.0047999 | 0 | 0.00 | 0.0045 | 0.0047999 | 0.0031 | 393990 |
| 1732919340 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1732746540 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1732660140 | 0.0047999 | 0.0007999 | 20.00 | 0.0035 | 0.0047999 | 0.0035 | 113911 |
| 1732573560 | 0.004 | -0.0009 | -18.37 | 0.0044 | 0.0044 | 0.004 | 156987 |
| 1732314000 | 0.0049 | 0.00035 | 7.69 | 0.005 | 0.005 | 0.0038 | 1287777 |
| 1732227900 | 0.00455 | -0.00045 | -9.00 | 0.00485 | 0.00485 | 0.00455 | 21314 |
| 1732141740 | 0.005 | -0.0014 | -21.88 | 0.0059 | 0.0059 | 0.0039 | 218100 |
| 1732054800 | 0.0064 | 0.00165 | 34.74 | 0.0049 | 0.0072 | 0.00475 | 222600 |
| 1731968640 | 0.00475 | 0.00015 | 3.26 | 0.0057 | 0.0057 | 0.004705 | 98480 |
| 1731709260 | 0.0046 | -0.0004 | -8.00 | 0.00525 | 0.00538 | 0.0046 | 2451 |
| 1731622800 | 0.005 | 0.0001 | 2.04 | 0.0047999 | 0.00765 | 0.0047999 | 75500 |
| 1731536760 | 0.0049 | 0 | 0.00 | 0.0038 | 0.0049 | 0.0038 | 47233 |
| 1731450480 | 0.0049 | 0.00016 | 3.38 | 0.004575 | 0.0049 | 0.0042 | 107700 |
| 1731363600 | 0.00474 | 0.00054 | 12.86 | 0.00485 | 0.00485 | 0.00474 | 1301 |
| 1731104940 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1731018540 | 0.0042 | -0.0012 | -22.22 | 0.0054 | 0.0054 | 0.0042 | 20051 |
| 1730931600 | 0.0054 | -0.00025 | -4.42 | 0.005 | 0.0059 | 0.005 | 17200 |
| 1730845680 | 0.00565 | -0.0016 | -22.07 | 0.0038 | 0.0071 | 0.0038 | 80702 |
| 1730759160 | 0.00725 | 0.0022801 | 45.88 | 0.0038 | 0.00725 | 0.0038 | 68100 |
| 1730496420 | 0.0049699 | 0.00032 | 6.88 | 0.0038 | 0.0056 | 0.0038 | 93100 |
| 1730409780 | 0.0046499 | 0 | 0.00 | 0.0038 | 0.0046499 | 0.0038 | 350 |
| 1730323500 | 0.0046499 | -0.00095 | -16.96 | 0.00485 | 0.0049 | 0.00455 | 138710 |
| 1730237280 | 0.0056 | -0.0006 | -9.68 | 0.0041 | 0.0056 | 0.0041 | 36814 |
| 1730150880 | 0.0062 | 0.0024 | 63.16 | 0.0062 | 0.0062 | 0.0062 | 3500 |
| 1729891500 | 0.0038 | -0.0031 | -44.93 | 0.0045 | 0.0045 | 0.0038 | 42250 |
| 1729805160 | 0.0069 | 0.00095 | 15.97 | 0.0069 | 0.0069 | 0.0069 | 600 |
| 1729718700 | 0.00595 | 0 | 0.00 | 0.00595 | 0.00595 | 0.00595 | 0 |
| 1729632300 | 0.00595 | -5.0E-5 | -0.83 | 0.0065 | 0.0065 | 0.0045 | 30501 |
| 1729545600 | 0.006 | 0.000225 | 3.90 | 0.0047 | 0.006 | 0.0039 | 201500 |
| 1729286400 | 0.005775 | -0.001575 | -21.43 | 0.005775 | 0.005775 | 0.005775 | 1001 |
| 1729200000 | 0.00735 | -0.00085 | -10.37 | 0.0081 | 0.0081 | 0.0063 | 414000 |
| 1729113960 | 0.0082 | -0.0001 | -1.20 | 0.0082 | 0.0082 | 0.0082 | 75000 |
| 1729027680 | 0.0083 | 0.0014 | 20.29 | 0.0071 | 0.0083 | 0.0068 | 61135 |
| 1728941220 | 0.0069 | -0.0015 | -17.86 | 0.0047 | 0.0069 | 0.0047 | 18764 |
| 1728681900 | 0.0084 | -0.0001 | -1.18 | 0.0086 | 0.0086 | 0.0062 | 571893 |
| 1728595560 | 0.0085 | -0.0013 | -13.27 | 0.0089 | 0.0119 | 0.008 | 1564903 |
| 1728508800 | 0.0098 | 0.0018 | 22.50 | 0.0098 | 0.0098 | 0.0098 | 8000 |
| 1728422580 | 0.008 | -0.001 | -11.11 | 0.0099 | 0.0099 | 0.008 | 57900 |
| 1728336000 | 0.009 | -0.0029 | -24.37 | 0.0119 | 0.0119 | 0.0085 | 150100 |
| 1728077220 | 0.0119 | -0.0005 | -4.03 | 0.008 | 0.0119 | 0.008 | 114366 |
| 1727990760 | 0.0124 | -0.0004 | -3.13 | 0.0112 | 0.0124 | 0.0068 | 150322 |
| 1727904000 | 0.0128 | 0.0028 | 28.00 | 0.01 | 0.0149 | 0.00995 | 1650437 |
| 1727818140 | 0.01 | 0.001 | 11.11 | 0.01 | 0.015 | 0.0079 | 3132654 |
| 1727731380 | 0.009 | 0.0045 | 100.00 | 0.0053 | 0.009 | 0.005 | 1338086 |
| 1727472000 | 0.0045 | 0.0007 | 18.42 | 0.00455 | 0.00455 | 0.0045 | 11090 |
| 1727386200 | 0.0038 | -0.0001 | -2.56 | 0.0038 | 0.0057999 | 0.0038 | 91388 |
| 1727299200 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
| 1727212800 | 0.0039 | 0.0002 | 5.41 | 0.005 | 0.00505 | 0.0039 | 578602 |
| 1727126940 | 0.0037 | -0.0002 | -5.13 | 0.00525 | 0.00525 | 0.0037 | 412010 |
| 1726867200 | 0.0039 | -0.0001 | -2.50 | 0.00525 | 0.00525 | 0.0039 | 933899 |
| 1726781220 | 0.004 | 0.0002 | 5.26 | 0.0041 | 0.0067 | 0.004 | 687217 |
| 1726694460 | 0.0038 | -0.00012 | -3.06 | 0.00395 | 0.0041 | 0.0038 | 92975 |
| 1726608240 | 0.00392 | -8.0E-5 | -2.00 | 0.00392 | 0.00392 | 0.00392 | 8500 |
| 1726521720 | 0.004 | -0.0001 | -2.44 | 0.0041 | 0.0041 | 0.004 | 121500 |
| 1726262940 | 0.0041 | 0.0005 | 13.89 | 0.0041 | 0.0041 | 0.00403 | 55800 |
| 1726176540 | 0.0036 | -0.00035 | -8.86 | 0.0036 | 0.0036 | 0.0036 | 11900 |
| 1726090140 | 0.00395 | 5.0E-5 | 1.28 | 0.00395 | 0.00395 | 0.00395 | 5500 |
| 1726003500 | 0.0039 | 0.0003 | 8.33 | 0.0039 | 0.0039 | 0.0039 | 5000 |
| 1725917160 | 0.0036 | -0.0008 | -18.18 | 0.0035 | 0.0036 | 0.0035 | 2700 |
| 1725657840 | 0.0044 | 0 | 0.00 | 0.0044 | 0.0044 | 0.0044 | 0 |
| 1725571440 | 0.0044 | 0.0001 | 2.33 | 0.0044 | 0.0044 | 0.0044 | 15900 |
| 1725485040 | 0.0043 | 0.00025 | 6.17 | 0.0041 | 0.0043 | 0.00385 | 660383 |
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
