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 | 0.0108 | 37.2413793103 | 0.029 | 0.045 | 0.029 | 2672 | 0.04229719 | CS |
| 4 | -0.0067 | -14.4086021505 | 0.0465 | 0.05 | 0.0289 | 43291 | 0.03990838 | CS |
| 12 | -0.0202 | -33.6666666667 | 0.06 | 0.0689 | 0.025 | 35075 | 0.04529712 | CS |
| 26 | -0.05 | -55.6792873051 | 0.0898 | 0.13 | 0.025 | 32192 | 0.05597311 | CS |
| 52 | -0.1247 | -75.8054711246 | 0.1645 | 0.2 | 0.025 | 37654 | 0.12058254 | CS |
| 156 | -0.0103 | -20.5588822355 | 0.0501 | 0.2775 | 0.0101 | 64072 | 0.12002284 | CS |
| 260 | 0.0116 | 41.134751773 | 0.0282 | 0.2775 | 0.0035 | 104698 | 0.08174753 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735338000 | 0.0398 | -0.005 | -11.16 | 0.045 | 0.045 | 0.029 | 115700 |
| 1735252020 | 0.0448 | -0.0002 | -0.44 | 0.037 | 0.0448 | 0.037 | 315 |
| 1735078800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734992400 | 0.045 | 0.004 | 9.76 | 0.037 | 0.045 | 0.0292 | 2300 |
| 1734733200 | 0.041 | 0.0108 | 35.76 | 0.029 | 0.041 | 0.029 | 5400 |
| 1734646800 | 0.0302 | -0.0073 | -19.47 | 0.0375 | 0.0375 | 0.0302 | 1831 |
| 1734560940 | 0.0375 | -0.0105 | -21.88 | 0.0434999 | 0.045 | 0.03 | 165850 |
| 1734474360 | 0.048 | 0 | 0.00 | 0.048 | 0.05 | 0.048 | 15247 |
| 1734388140 | 0.048 | 0.0045001 | 10.35 | 0.0400999 | 0.048 | 0.0400999 | 1450 |
| 1734128940 | 0.0434999 | 0.0046499 | 11.97 | 0.04 | 0.05 | 0.04 | 59775 |
| 1734042480 | 0.03885 | 0.00135 | 3.60 | 0.04 | 0.04 | 0.03885 | 1997 |
| 1733955900 | 0.0375 | -0.0025 | -6.25 | 0.03455 | 0.04 | 0.03 | 23722 |
| 1733869200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733782800 | 0.04 | 0 | 0.00 | 0.03505 | 0.04 | 0.03505 | 10000 |
| 1733523600 | 0.04 | 0.0052 | 14.94 | 0.03604 | 0.04 | 0.03505 | 3700 |
| 1733437500 | 0.0348 | -0.002 | -5.43 | 0.036 | 0.04 | 0.0289 | 146227 |
| 1733350980 | 0.0368 | -0.0027 | -6.84 | 0.0375 | 0.0375 | 0.0368 | 25000 |
| 1733264700 | 0.0395 | -0.0055 | -12.22 | 0.0423 | 0.045 | 0.0395 | 100033 |
| 1733178180 | 0.045 | -0.001 | -2.17 | 0.0453 | 0.0453 | 0.042775 | 82708 |
| 1732918200 | 0.046 | 0.0025001 | 5.75 | 0.0465 | 0.0479 | 0.04525 | 90400 |
| 1732746540 | 0.0434999 | -0.0046 | -9.56 | 0.0480999 | 0.058 | 0.0434999 | 188235 |
| 1732660140 | 0.0480999 | 0.0025499 | 5.60 | 0.0480999 | 0.0480999 | 0.0480999 | 10249 |
| 1732573560 | 0.04555 | -0.00145 | -3.09 | 0.0460599 | 0.0460599 | 0.04555 | 20300 |
| 1732314000 | 0.047 | 0.003 | 6.82 | 0.046825 | 0.0480999 | 0.046825 | 110300 |
| 1732227900 | 0.044 | 0.00275 | 6.67 | 0.0429999 | 0.0479 | 0.036 | 46500 |
| 1732141740 | 0.04125 | 0.00125 | 3.13 | 0.03625 | 0.04125 | 0.036 | 30320 |
| 1732054800 | 0.04 | -0.0141 | -26.06 | 0.0541 | 0.0597 | 0.025 | 192278 |
| 1731968640 | 0.0541 | 0.0041 | 8.20 | 0.049575 | 0.0597 | 0.0483 | 20600 |
| 1731709260 | 0.05 | -0.002815 | -5.33 | 0.05 | 0.05 | 0.05 | 648 |
| 1731622800 | 0.052815 | -0.002445 | -4.42 | 0.052815 | 0.052815 | 0.052815 | 500 |
| 1731536760 | 0.05526 | -0.00474 | -7.90 | 0.05181 | 0.05526 | 0.05181 | 1797 |
| 1731450480 | 0.06 | 0.00595 | 11.01 | 0.05405 | 0.06 | 0.05405 | 9833 |
| 1731363600 | 0.05405 | 0.0030501 | 5.98 | 0.05405 | 0.06 | 0.05405 | 1100 |
| 1731104400 | 0.0509999 | -0.0015 | -2.86 | 0.055 | 0.055 | 0.0509999 | 20217 |
| 1731018540 | 0.0525 | -0.0074 | -12.35 | 0.0525 | 0.0525 | 0.0525 | 24900 |
| 1730931600 | 0.0599 | 0 | 0.00 | 0.0599 | 0.0599 | 0.0599 | 7800 |
| 1730845680 | 0.0599 | 0.00356 | 6.32 | 0.0599 | 0.0599 | 0.0599 | 8347 |
| 1730759160 | 0.05634 | -0.00356 | -5.94 | 0.050975 | 0.0598 | 0.050975 | 16148 |
| 1730496420 | 0.0599 | -0.0049 | -7.56 | 0.056975 | 0.0599 | 0.055 | 45200 |
| 1730409900 | 0.0648 | 0 | 0.00 | 0.0648 | 0.0648 | 0.0648 | 0 |
| 1730323500 | 0.0648 | 0.0048 | 8.00 | 0.0575 | 0.0648 | 0.0575 | 590 |
| 1730237280 | 0.06 | -0.004675 | -7.23 | 0.06 | 0.06 | 0.06 | 12000 |
| 1730150880 | 0.064675 | 0.007175 | 12.48 | 0.05875 | 0.064675 | 0.05875 | 25200 |
| 1729891500 | 0.0575 | -0.00855 | -12.94 | 0.0689 | 0.0689 | 0.0575 | 10450 |
| 1729805160 | 0.06605 | 0.00855 | 14.87 | 0.06 | 0.06605 | 0.06 | 40300 |
| 1729718940 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 34242 |
| 1729632300 | 0.0575 | 0 | 0.00 | 0.06 | 0.06 | 0.0575 | 12000 |
| 1729545600 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1729286400 | 0.0575 | -0.0025 | -4.17 | 0.06675 | 0.0688 | 0.0575 | 48558 |
| 1729200000 | 0.06 | -0.00225 | -3.61 | 0.06 | 0.06 | 0.06 | 200 |
| 1729114020 | 0.06225 | 0 | 0.00 | 0.06225 | 0.06225 | 0.06225 | 0 |
| 1729027620 | 0.06225 | 0 | 0.00 | 0.06225 | 0.06225 | 0.06225 | 0 |
| 1728941220 | 0.06225 | -0.00225 | -3.49 | 0.06225 | 0.06225 | 0.06225 | 10084 |
| 1728681600 | 0.0645 | 0 | 0.00 | 0.0645 | 0.0645 | 0.0645 | 0 |
| 1728595200 | 0.0645 | 0 | 0.00 | 0.0645 | 0.0645 | 0.0645 | 0 |
| 1728508800 | 0.0645 | 0.00135 | 2.14 | 0.0645 | 0.0645 | 0.0645 | 7200 |
| 1728422580 | 0.06315 | 0.00315 | 5.25 | 0.06 | 0.06315 | 0.06 | 15918 |
| 1728336420 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728077220 | 0.06 | -0.0001 | -0.17 | 0.06 | 0.06 | 0.06 | 11000 |
| 1727990760 | 0.0601 | -0.0099 | -14.14 | 0.0601 | 0.0601 | 0.0601 | 3600 |
| 1727904000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 16500 |
| 1727817780 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727731380 | 0.07 | -0.004775 | -6.39 | 0.06 | 0.0735 | 0.06 | 38194 |
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
