Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0008 | 7.8431372549 | 0.0102 | 0.011 | 0.0091 | 108098 | 0.01054866 | CS |
| 4 | 0.00096 | 9.56175298805 | 0.01004 | 0.011 | 0.007 | 49650 | 0.00866575 | CS |
| 12 | -0.008642 | -43.997556257 | 0.019642 | 0.020175 | 0.007 | 29645 | 0.01059142 | CS |
| 26 | -0.0153 | -58.174904943 | 0.0263 | 0.04 | 0.007 | 38998 | 0.0247801 | CS |
| 52 | -0.0443 | -80.1084990958 | 0.0553 | 0.1147 | 0.007 | 42789 | 0.04503132 | CS |
| 156 | -0.1838 | -94.3531827515 | 0.1948 | 0.33825 | 0.007 | 63253 | 0.12854517 | CS |
| 260 | -0.1838 | -94.3531827515 | 0.1948 | 0.33825 | 0.007 | 63253 | 0.12854517 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.011 | 0.0019 | 20.88 | 0.011 | 0.011 | 0.011 | 3000 |
| 1740695340 | 0.0091 | -0.00145 | -13.74 | 0.0091 | 0.0091 | 0.0091 | 200 |
| 1740608880 | 0.01055 | 0 | 0.00 | 0.01055 | 0.01055 | 0.01055 | 0 |
| 1740522480 | 0.01055 | 0.00355 | 50.71 | 0.0102 | 0.01055 | 0.01 | 215995 |
| 1740436080 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1740176880 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1740090480 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 6700 |
| 1740003960 | 0.007 | -0.00192 | -21.52 | 0.007 | 0.007 | 0.007 | 4000 |
| 1739917320 | 0.00892 | 0 | 0.00 | 0.00892 | 0.00892 | 0.00892 | 0 |
| 1739571720 | 0.00892 | 0 | 0.00 | 0.00892 | 0.00892 | 0.00892 | 0 |
| 1739485320 | 0.00892 | 0.00092 | 11.50 | 0.00892 | 0.00892 | 0.00892 | 5000 |
| 1739398920 | 0.008 | 0.001 | 14.29 | 0.008 | 0.008 | 0.008 | 100000 |
| 1739312760 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1739226360 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1738967160 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 55000 |
| 1738880400 | 0.007 | -0.0026 | -27.08 | 0.0095999 | 0.0095999 | 0.007 | 146750 |
| 1738794000 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.0095999 | 11000 |
| 1738708080 | 0.0095999 | -0.00044 | -4.38 | 0.0095999 | 0.0095999 | 0.0095999 | 500 |
| 1738621200 | 0.01004 | 0 | 0.00 | 0.01004 | 0.01004 | 0.01004 | 0 |
| 1738362000 | 0.01004 | -0.00092 | -8.39 | 0.01004 | 0.01004 | 0.01004 | 1000 |
| 1738276140 | 0.0109599 | 0 | 0.00 | 0.0109599 | 0.0109599 | 0.0109599 | 0 |
| 1738189740 | 0.0109599 | 0.0001599 | 1.48 | 0.0113 | 0.0113 | 0.0109599 | 15000 |
| 1738103280 | 0.0108 | 0.0007 | 6.93 | 0.0108 | 0.0108 | 0.0108 | 9895 |
| 1738016640 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1737757440 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1737671040 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1737584640 | 0.0101 | -0.0011 | -9.82 | 0.0138 | 0.0138 | 0.0101 | 56900 |
| 1737498540 | 0.0112 | -0.00203 | -15.34 | 0.0112 | 0.0112 | 0.0112 | 5000 |
| 1737152520 | 0.01323 | 0 | 0.00 | 0.01323 | 0.01323 | 0.01323 | 0 |
| 1737066120 | 0.01323 | 0 | 0.00 | 0.01323 | 0.01323 | 0.01323 | 0 |
| 1736979720 | 0.01323 | -0.00097 | -6.83 | 0.01323 | 0.01323 | 0.01323 | 700 |
| 1736893380 | 0.0142 | -0.0026 | -15.48 | 0.0142 | 0.0142 | 0.01344 | 52000 |
| 1736807340 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1736548140 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1736375340 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1736288940 | 0.0168 | -0.0004 | -2.33 | 0.0161 | 0.0168 | 0.0161 | 22100 |
| 1736202360 | 0.0172 | 0.0005 | 2.99 | 0.0156 | 0.0172 | 0.0156 | 3400 |
| 1735943100 | 0.0167 | 0 | 0.00 | 0.0167 | 0.0167 | 0.0167 | 0 |
| 1735856700 | 0.0167 | -0.0005 | -2.91 | 0.0167 | 0.0167 | 0.0167 | 4934 |
| 1735683600 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1735597200 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1735338000 | 0.0172 | 0.0002 | 1.18 | 0.0155 | 0.0172 | 0.0155 | 9000 |
| 1735251600 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1735078800 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1734992400 | 0.017 | 0.0038 | 28.79 | 0.0104 | 0.017 | 0.0104 | 15100 |
| 1734733200 | 0.0132 | -0.0018 | -12.00 | 0.0132 | 0.0132 | 0.0132 | 19890 |
| 1734647340 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734560940 | 0.015 | -0.0032 | -17.58 | 0.015 | 0.015 | 0.015 | 10000 |
| 1734474540 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1734388140 | 0.0182 | 0.0022 | 13.75 | 0.0182 | 0.0182 | 0.0182 | 6500 |
| 1734128880 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1734042480 | 0.016 | -0.00112 | -6.54 | 0.016 | 0.016 | 0.016 | 3000 |
| 1733955600 | 0.01712 | 0 | 0.00 | 0.01712 | 0.01712 | 0.01712 | 0 |
| 1733869200 | 0.01712 | 0 | 0.00 | 0.01712 | 0.01712 | 0.01712 | 0 |
| 1733782800 | 0.01712 | -0.00108 | -5.93 | 0.0164 | 0.01712 | 0.0164 | 11500 |
| 1733523600 | 0.0182 | -0.0036 | -16.51 | 0.019642 | 0.0201749 | 0.0182 | 39000 |
| 1733437380 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1733350980 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1733264580 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1733178180 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0219 | 0.0218 | 15300 |
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
