Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00015 | -0.717703349282 | 0.0209 | 0.02355 | 0.02075 | 155861 | 0.02232664 | CS |
| 4 | -0.00925 | -30.8333333333 | 0.03 | 0.03 | 0.02075 | 157601 | 0.02330117 | CS |
| 12 | -0.026895 | -56.4487354392 | 0.047645 | 0.047645 | 0.02075 | 129750 | 0.02579204 | CS |
| 26 | -0.06305 | -75.2386634845 | 0.0838 | 0.0838 | 0.02075 | 103678 | 0.0343357 | CS |
| 52 | -0.03535 | -63.0124777184 | 0.0561 | 0.17 | 0.02075 | 83134 | 0.06358341 | CS |
| 156 | -0.23255 | -91.808132649 | 0.2533 | 0.366353 | 0.02075 | 59812 | 0.1075105 | CS |
| 260 | -0.32125 | -93.932748538 | 0.342 | 0.5504 | 0.02075 | 54475 | 0.16309461 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.02075 | -0.00075 | -3.49 | 0.02075 | 0.02075 | 0.02075 | 10000 |
| 1732227900 | 0.0214999 | -0.0005 | -2.27 | 0.0208 | 0.0216 | 0.02075 | 131500 |
| 1732141740 | 0.022 | -0.00155 | -6.58 | 0.02305 | 0.02305 | 0.022 | 101800 |
| 1732054800 | 0.02355 | 0.001 | 4.43 | 0.0233 | 0.02355 | 0.0233 | 38000 |
| 1731968640 | 0.02255 | 0.00055 | 2.50 | 0.0208999 | 0.02255 | 0.0208999 | 498005 |
| 1731709260 | 0.022 | 0.001 | 4.76 | 0.02116 | 0.022 | 0.0208 | 270500 |
| 1731622800 | 0.021 | -0.001 | -4.55 | 0.02165 | 0.022 | 0.021 | 72500 |
| 1731536760 | 0.022 | -0.00067 | -2.96 | 0.0227 | 0.0227 | 0.021 | 384500 |
| 1731450480 | 0.02267 | -0.00133 | -5.54 | 0.0233 | 0.02418 | 0.02267 | 166000 |
| 1731363600 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 30000 |
| 1731104400 | 0.024 | 0.0019 | 8.60 | 0.024 | 0.024 | 0.024 | 40000 |
| 1731018540 | 0.0221 | -0.0025 | -10.16 | 0.0221 | 0.0221 | 0.0221 | 5000 |
| 1730931600 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 45000 |
| 1730845680 | 0.0246 | -0.00054 | -2.15 | 0.0253 | 0.02555 | 0.0231999 | 1058808 |
| 1730759160 | 0.02514 | -0.00126 | -4.77 | 0.02514 | 0.02514 | 0.02514 | 3703 |
| 1730496420 | 0.0264 | 0.0009001 | 3.53 | 0.0254 | 0.0264 | 0.0245 | 43600 |
| 1730409780 | 0.0254999 | 0.0007599 | 3.07 | 0.0264 | 0.0264 | 0.0254999 | 14349 |
| 1730323680 | 0.02474 | 0 | 0.00 | 0.02474 | 0.02474 | 0.02474 | 0 |
| 1730237280 | 0.02474 | -0.00226 | -8.37 | 0.027 | 0.029 | 0.02474 | 29605 |
| 1730150880 | 0.027 | 0.0012 | 4.65 | 0.03 | 0.03 | 0.027 | 51555 |
| 1729891560 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1729805160 | 0.0258 | -0.001155 | -4.28 | 0.0291 | 0.0328 | 0.0251 | 326555 |
| 1729718940 | 0.026955 | -0.002145 | -7.37 | 0.0274 | 0.03 | 0.0256 | 162946 |
| 1729632300 | 0.0291 | 0.00261 | 9.85 | 0.03 | 0.03 | 0.0256 | 49500 |
| 1729545600 | 0.02649 | -0.00211 | -7.38 | 0.028 | 0.028 | 0.0257 | 200500 |
| 1729286400 | 0.0286 | 0.00118 | 4.30 | 0.0286 | 0.0286 | 0.0286 | 3000 |
| 1729200000 | 0.02742 | 0.00172 | 6.69 | 0.02742 | 0.02742 | 0.02742 | 76223 |
| 1729114020 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1729027620 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1728941220 | 0.0257 | -0.00165 | -6.03 | 0.02756 | 0.02756 | 0.0257 | 6000 |
| 1728681900 | 0.02735 | 0.0018501 | 7.26 | 0.0293 | 0.0293 | 0.0271 | 31500 |
| 1728595380 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1728508980 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1728422580 | 0.0254999 | -0.001 | -3.77 | 0.0254999 | 0.0254999 | 0.0254999 | 1006 |
| 1728336000 | 0.0265 | -0.0022 | -7.67 | 0.0288 | 0.0288 | 0.0265 | 70300 |
| 1728077160 | 0.0287 | 0 | 0.00 | 0.0287 | 0.0287 | 0.0287 | 0 |
| 1727990760 | 0.0287 | -0.0013 | -4.33 | 0.0287 | 0.0287 | 0.0265 | 64000 |
| 1727904540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727818140 | 0.03 | -0.001855 | -5.82 | 0.031 | 0.031 | 0.03 | 91500 |
| 1727731380 | 0.031855 | 0.001855 | 6.18 | 0.0319 | 0.0319 | 0.031855 | 6302 |
| 1727472000 | 0.03 | 0.0005 | 1.69 | 0.0225 | 0.031675 | 0.0225 | 16362 |
| 1727386200 | 0.0295 | -0.000875 | -2.88 | 0.0296 | 0.0307 | 0.0295 | 82000 |
| 1727299200 | 0.030375 | -0.002675 | -8.09 | 0.030375 | 0.030375 | 0.030375 | 23200 |
| 1727212800 | 0.03305 | -0.000256 | -0.77 | 0.0369 | 0.0369 | 0.031985 | 85000 |
| 1727126940 | 0.033306 | 0.004006 | 13.67 | 0.033306 | 0.033306 | 0.033306 | 15000 |
| 1726867200 | 0.0293 | -0.0003 | -1.01 | 0.0314 | 0.03345 | 0.0293 | 106167 |
| 1726781220 | 0.0296 | 0.0003 | 1.02 | 0.03301 | 0.0353 | 0.0293 | 138200 |
| 1726694460 | 0.0293 | -0.0017 | -5.48 | 0.0298 | 0.0298 | 0.028 | 48500 |
| 1726608240 | 0.031 | -0.0006 | -1.90 | 0.0315 | 0.0315 | 0.0292 | 39000 |
| 1726521720 | 0.0316 | -0.0015 | -4.53 | 0.0299 | 0.0316 | 0.0299 | 36083 |
| 1726262940 | 0.0331 | 0.006468 | 24.29 | 0.027506 | 0.03315 | 0.027506 | 153000 |
| 1726176540 | 0.026632 | -0.000268 | -1.00 | 0.0295 | 0.0317 | 0.02505 | 495940 |
| 1726090140 | 0.0269 | 0.0009 | 3.46 | 0.0314 | 0.0314 | 0.022 | 169080 |
| 1726003500 | 0.026 | -0.009 | -25.71 | 0.0308 | 0.0308 | 0.0208999 | 701034 |
| 1725917040 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725657840 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725571440 | 0.035 | 0 | 0.00 | 0.0406 | 0.0406 | 0.035 | 76000 |
| 1725485040 | 0.035 | -0.0014 | -3.85 | 0.0395 | 0.0395 | 0.035 | 59520 |
| 1725398880 | 0.0364 | 0.0064 | 21.33 | 0.047645 | 0.047645 | 0.0351 | 29886 |
| 1725053340 | 0.03 | -0.0027 | -8.26 | 0.0327 | 0.039 | 0.03 | 370239 |
| 1724966400 | 0.0327 | 0.0027 | 9.00 | 0.0353 | 0.0353 | 0.0313 | 311581 |
| 1724880360 | 0.03 | -0.0004 | -1.32 | 0.0374 | 0.0374 | 0.0298 | 19700 |
| 1724794080 | 0.0304 | -0.0036 | -10.59 | 0.0304 | 0.0304 | 0.0304 | 2000 |
| 1724707740 | 0.034 | -0.0003 | -0.87 | 0.0327 | 0.03505 | 0.0327 | 66820 |
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
