Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.014475 | 39.7828775594 | 0.036385 | 0.05086 | 0.033 | 408667 | 0.04545955 | CS |
| 4 | 0.00586 | 13.0222222222 | 0.045 | 0.05086 | 0.033 | 159742 | 0.04495278 | CS |
| 12 | 0.00606 | 13.5267857143 | 0.0448 | 0.0512 | 0.033 | 99094 | 0.04461273 | CS |
| 26 | 0.00586 | 13.0222222222 | 0.045 | 0.0606 | 0.03005 | 89188 | 0.04530934 | CS |
| 52 | 0.01626 | 46.9942196532 | 0.0346 | 0.0606 | 0.03 | 71055 | 0.04362346 | CS |
| 156 | -0.03194 | -38.5748792271 | 0.0828 | 0.1108 | 0.029 | 60943 | 0.05155504 | CS |
| 260 | -0.06204 | -54.9512843224 | 0.1129 | 0.503 | 0.029 | 50460 | 0.12097745 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.05086 | 0.00486 | 10.57 | 0.046 | 0.05086 | 0.046 | 52300 |
| 1732227900 | 0.046 | 0.00845 | 22.50 | 0.035 | 0.0497999 | 0.033 | 1148000 |
| 1732141440 | 0.03755 | 0 | 0.00 | 0.03755 | 0.03755 | 0.03755 | 0 |
| 1732055040 | 0.03755 | 0 | 0.00 | 0.03755 | 0.03755 | 0.03755 | 0 |
| 1731968640 | 0.03755 | 0.001165 | 3.20 | 0.0365 | 0.03755 | 0.0365 | 75000 |
| 1731709260 | 0.036385 | -0.003015 | -7.65 | 0.036385 | 0.036385 | 0.036385 | 3000 |
| 1731622800 | 0.0394 | 0.0038 | 10.67 | 0.0371999 | 0.0394 | 0.0356 | 71000 |
| 1731536760 | 0.0356 | -0.004 | -10.10 | 0.03765 | 0.03765 | 0.0356 | 12000 |
| 1731450000 | 0.0396 | 0 | 0.00 | 0.0396 | 0.0396 | 0.0396 | 0 |
| 1731363600 | 0.0396 | -0.0051 | -11.41 | 0.04145 | 0.04145 | 0.0396 | 7331 |
| 1731104400 | 0.0446999 | 0.0009999 | 2.29 | 0.042 | 0.0446999 | 0.042 | 4500 |
| 1731018540 | 0.0437 | -0.0035 | -7.42 | 0.0437 | 0.0437 | 0.04145 | 136000 |
| 1730928480 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1730842080 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1730755680 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1730496480 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1730410080 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1730323680 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1730237280 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1730150880 | 0.0472 | 0.0022 | 4.89 | 0.0449499 | 0.0472 | 0.0449499 | 40593 |
| 1729891500 | 0.045 | 0.0068 | 17.80 | 0.045 | 0.045 | 0.045 | 100000 |
| 1729804800 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1729718400 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1729632000 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1729545600 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1729286400 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1729200000 | 0.0382 | -0.0052 | -11.98 | 0.0382 | 0.0382 | 0.0382 | 28000 |
| 1729113900 | 0.0434 | 0 | 0.00 | 0.0434 | 0.0434 | 0.0434 | 0 |
| 1729027500 | 0.0434 | 0 | 0.00 | 0.0434 | 0.0434 | 0.0434 | 0 |
| 1728941100 | 0.0434 | 0 | 0.00 | 0.0434 | 0.0434 | 0.0434 | 0 |
| 1728681900 | 0.0434 | -0.0009 | -2.03 | 0.0434 | 0.0434 | 0.0434 | 300 |
| 1728595560 | 0.0443 | 0.0034 | 8.31 | 0.0442 | 0.0443 | 0.0442 | 50000 |
| 1728508800 | 0.0409 | 0 | 0.00 | 0.0406 | 0.0409 | 0.0406 | 86552 |
| 1728422580 | 0.0409 | -0.0004 | -0.97 | 0.0409 | 0.0409 | 0.0409 | 9145 |
| 1728336360 | 0.0413 | 0 | 0.00 | 0.0413 | 0.0413 | 0.0413 | 0 |
| 1728077160 | 0.0413 | 0 | 0.00 | 0.0413 | 0.0413 | 0.0413 | 0 |
| 1727990760 | 0.0413 | 0.0028 | 7.27 | 0.03905 | 0.0446999 | 0.03905 | 286147 |
| 1727904000 | 0.0385 | -0.0011 | -2.78 | 0.0385 | 0.0385 | 0.0385 | 1000 |
| 1727818200 | 0.0396 | 0 | 0.00 | 0.0396 | 0.0396 | 0.0396 | 0 |
| 1727731800 | 0.0396 | 0 | 0.00 | 0.0396 | 0.0396 | 0.0396 | 0 |
| 1727472600 | 0.0396 | 0 | 0.00 | 0.0396 | 0.0396 | 0.0396 | 0 |
| 1727386200 | 0.0396 | -0.0007 | -1.74 | 0.0404 | 0.0404 | 0.0396 | 84000 |
| 1727299200 | 0.0403 | 0 | 0.00 | 0.0403 | 0.0403 | 0.0403 | 0 |
| 1727212800 | 0.0403 | -0.00104 | -2.52 | 0.0403 | 0.0403 | 0.0403 | 175 |
| 1727126400 | 0.04134 | 0 | 0.00 | 0.04134 | 0.04134 | 0.04134 | 0 |
| 1726867200 | 0.04134 | -0.00041 | -0.98 | 0.041964 | 0.041964 | 0.04134 | 75000 |
| 1726781220 | 0.04175 | 0.00065 | 1.58 | 0.04175 | 0.04175 | 0.04175 | 100 |
| 1726694460 | 0.0411 | -0.0003 | -0.72 | 0.0411 | 0.0411 | 0.0411 | 5000 |
| 1726608540 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1726522140 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1726262940 | 0.0414 | -0.004129 | -9.07 | 0.0414 | 0.0414 | 0.0414 | 1000 |
| 1726176420 | 0.045529 | 0 | 0.00 | 0.045529 | 0.045529 | 0.045529 | 0 |
| 1726090020 | 0.045529 | 0 | 0.00 | 0.045529 | 0.045529 | 0.045529 | 0 |
| 1726003620 | 0.045529 | 0 | 0.00 | 0.045529 | 0.045529 | 0.045529 | 0 |
| 1725917220 | 0.045529 | 0 | 0.00 | 0.045529 | 0.045529 | 0.045529 | 0 |
| 1725658020 | 0.045529 | -0.005671 | -11.08 | 0.045529 | 0.045529 | 0.045529 | 3500 |
| 1725571680 | 0.0512 | 0 | 0.00 | 0.0512 | 0.0512 | 0.0512 | 0 |
| 1725485280 | 0.0512 | 0 | 0.00 | 0.0512 | 0.0512 | 0.0512 | 0 |
| 1725398880 | 0.0512 | 0.00932 | 22.25 | 0.0448 | 0.0512 | 0.0448 | 250000 |
| 1725053160 | 0.04188 | 0 | 0.00 | 0.04188 | 0.04188 | 0.04188 | 0 |
| 1724966760 | 0.04188 | 0 | 0.00 | 0.04188 | 0.04188 | 0.04188 | 0 |
| 1724880360 | 0.04188 | -0.00682 | -14.00 | 0.0441 | 0.0441 | 0.04188 | 3927 |
| 1724794080 | 0.0487 | 0.00741 | 17.95 | 0.0449 | 0.05 | 0.0449 | 1015000 |
| 1724682600 | 0.04129 | 0 | 0.00 | 0.04129 | 0.04129 | 0.04129 | 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
