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 | 0 | 0.035 | 0.0399 | 0.035 | 1772 | 0.03567393 | CS |
| 4 | -0.01 | -22.2222222222 | 0.045 | 0.045 | 0.02985 | 31119 | 0.03860589 | CS |
| 12 | -0.015 | -30 | 0.05 | 0.064 | 0.0275 | 73081 | 0.04234361 | CS |
| 26 | -0.001 | -2.77777777778 | 0.036 | 0.064 | 0.0275 | 49951 | 0.04094298 | CS |
| 52 | -0.003 | -7.89473684211 | 0.038 | 0.064 | 0.026 | 36206 | 0.04013749 | CS |
| 156 | -0.085 | -70.8333333333 | 0.12 | 0.129 | 0.0225 | 45739 | 0.04962103 | CS |
| 260 | 0.018 | 105.882352941 | 0.017 | 0.21 | 0.0165 | 96020 | 0.07409152 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.035 | -0.0049 | -12.28 | 0.035 | 0.035 | 0.035 | 20833 |
| 1737066420 | 0.0399 | 0.0049 | 14.00 | 0.0399 | 0.0399 | 0.0399 | 900 |
| 1736979720 | 0.035 | -0.00245 | -6.54 | 0.035 | 0.035 | 0.035 | 4000 |
| 1736893380 | 0.03745 | 0.00245 | 7.00 | 0.03745 | 0.03745 | 0.03745 | 150 |
| 1736806800 | 0.035 | -0.0045 | -11.39 | 0.035 | 0.035 | 0.035 | 2039 |
| 1736547960 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1736375160 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1736288760 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1736202360 | 0.0395 | 0.0085 | 27.42 | 0.036125 | 0.0396 | 0.036125 | 13300 |
| 1735943160 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1735856760 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1735683960 | 0.031 | -0.0089 | -22.31 | 0.0324749 | 0.0324749 | 0.031 | 10000 |
| 1735597740 | 0.0399 | 0.0099 | 33.00 | 0.03 | 0.04005 | 0.03 | 252752 |
| 1735338420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735252020 | 0.03 | 0.00015 | 0.50 | 0.0302 | 0.0302 | 0.03 | 12949 |
| 1735078200 | 0.02985 | -0.01515 | -33.67 | 0.03 | 0.0375 | 0.02985 | 15000 |
| 1734992400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734733200 | 0.045 | 0.0045 | 11.11 | 0.045 | 0.045 | 0.045 | 100 |
| 1734646800 | 0.0405 | 0.000375 | 0.93 | 0.039 | 0.0405 | 0.031 | 73906 |
| 1734560940 | 0.040125 | -0.001125 | -2.73 | 0.040125 | 0.040125 | 0.040125 | 206 |
| 1734474360 | 0.04125 | 0.00075 | 1.85 | 0.04125 | 0.04125 | 0.04125 | 25000 |
| 1734388140 | 0.0405 | 0.0005 | 1.25 | 0.038 | 0.0405 | 0.038 | 2215 |
| 1734128940 | 0.04 | 0.0025 | 6.67 | 0.04 | 0.04 | 0.04 | 304 |
| 1734042480 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 100 |
| 1733955900 | 0.0375 | 0 | 0.00 | 0.04 | 0.04125 | 0.0375 | 26125 |
| 1733869200 | 0.0375 | -0.0045 | -10.71 | 0.0375 | 0.0375 | 0.0375 | 10000 |
| 1733782800 | 0.042 | -0.0012 | -2.78 | 0.042 | 0.042 | 0.042 | 1000 |
| 1733523600 | 0.0432 | -0.0003 | -0.69 | 0.0432 | 0.0432 | 0.0432 | 2000 |
| 1733437500 | 0.0434999 | 0.0014999 | 3.57 | 0.0434999 | 0.0434999 | 0.0434999 | 110 |
| 1733351100 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1733264700 | 0.042 | 0.00075 | 1.82 | 0.0434999 | 0.0434999 | 0.042 | 10000 |
| 1733178180 | 0.04125 | -0.00375 | -8.33 | 0.04125 | 0.04125 | 0.0375 | 17940 |
| 1732918200 | 0.045 | 0.01 | 28.57 | 0.0375 | 0.045 | 0.0375 | 28050 |
| 1732746540 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732660140 | 0.035 | -0.0149 | -29.86 | 0.035 | 0.035 | 0.035 | 1510 |
| 1732573560 | 0.0499 | 0.0179 | 55.94 | 0.035 | 0.05 | 0.0275 | 519958 |
| 1732314000 | 0.032 | -0.0169 | -34.56 | 0.0489 | 0.0489 | 0.0295 | 731550 |
| 1732227900 | 0.0489 | 0.0089 | 22.25 | 0.04 | 0.0489 | 0.04 | 118960 |
| 1732141740 | 0.04 | -0.008 | -16.67 | 0.045 | 0.05 | 0.0352 | 379409 |
| 1732054800 | 0.048 | -0.016 | -25.00 | 0.0511 | 0.064 | 0.0452 | 216104 |
| 1731968640 | 0.064 | 0.0187 | 41.28 | 0.0465 | 0.064 | 0.0465 | 76063 |
| 1731709200 | 0.0453 | 0 | 0.00 | 0.0453 | 0.0453 | 0.0453 | 0 |
| 1731622800 | 0.0453 | 0 | 0.00 | 0.0453 | 0.0453 | 0.0453 | 91600 |
| 1731536760 | 0.0453 | 0 | 0.00 | 0.0477 | 0.0477 | 0.0453 | 8000 |
| 1731450000 | 0.0453 | 0 | 0.00 | 0.0453 | 0.0453 | 0.0453 | 0 |
| 1731363600 | 0.0453 | 0 | 0.00 | 0.0453 | 0.0453 | 0.0453 | 0 |
| 1731104400 | 0.0453 | -0.005 | -9.94 | 0.0482 | 0.0482 | 0.0453 | 31000 |
| 1731018540 | 0.0503 | 0.001265 | 2.58 | 0.0453 | 0.0503 | 0.045275 | 137042 |
| 1730932080 | 0.049035 | 0 | 0.00 | 0.049035 | 0.049035 | 0.049035 | 0 |
| 1730845680 | 0.049035 | -0.002065 | -4.04 | 0.049035 | 0.049035 | 0.049035 | 1000 |
| 1730759160 | 0.0511 | 0 | 0.00 | 0.0511 | 0.0511 | 0.0511 | 10000 |
| 1730496180 | 0.0511 | 0 | 0.00 | 0.0511 | 0.0511 | 0.0511 | 0 |
| 1730409780 | 0.0511 | -0.0029 | -5.37 | 0.0511 | 0.0511 | 0.0511 | 5000 |
| 1730323500 | 0.054 | 0.0038 | 7.57 | 0.052 | 0.054 | 0.052 | 10000 |
| 1730237280 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1730150880 | 0.0502 | 0.00615 | 13.96 | 0.05 | 0.0502 | 0.05 | 77900 |
| 1729891500 | 0.04405 | 0 | 0.00 | 0.04405 | 0.04405 | 0.04405 | 0 |
| 1729805100 | 0.04405 | 0 | 0.00 | 0.04405 | 0.04405 | 0.04405 | 0 |
| 1729718700 | 0.04405 | 0 | 0.00 | 0.04405 | 0.04405 | 0.04405 | 0 |
| 1729632300 | 0.04405 | -0.00161 | -3.53 | 0.04405 | 0.04405 | 0.04405 | 2000 |
| 1729545600 | 0.04566 | 0 | 0.00 | 0.04566 | 0.04566 | 0.04566 | 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
