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 | -0.002295 | -0.270758122744 | 0.84762 | 0.8617 | 0.8285519 | 0 | 0 | FX |
| 4 | -0.026735 | -3.06572942229 | 0.87206 | 0.8753 | 0.8285519 | 0 | 0 | FX |
| 12 | -0.04157 | -4.68713883831 | 0.886895 | 0.8882 | 0.8285519 | 0 | 0 | FX |
| 26 | -0.0612174 | -6.75284465459 | 0.9065424 | 0.91441 | 0.8285519 | 0 | 0 | FX |
| 52 | -0.0531291 | -5.9133905672 | 0.8984541 | 0.91441 | 0.8285519 | 0 | 0 | FX |
| 156 | -0.135515 | -13.8162187513 | 0.98084 | 5.0475455 | 0.0844712 | 0 | 0 | FX |
| 260 | -0.098885 | -10.4727761833 | 0.94421 | 5.0475455 | 0.0844712 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735516620 | 0.845245 | 0.0009214 | 0.11 | 0.8443236 | 0.846425 | 0.843826 | 0 |
| 1735430220 | 0.8443236 | 5.5E-5 | 0.01 | 0.8443236 | 0.8445675 | 0.8442687 | 0 |
| 1735343760 | 0.8442687 | -0.001296 | -0.15 | 0.84564 | 0.8459 | 0.8421 | 0 |
| 1735257420 | 0.845565 | -0.002935 | -0.35 | 0.848545 | 0.8481 | 0.8447 | 0 |
| 1735171020 | 0.8485 | -0.0005 | -0.06 | 0.8482 | 0.8617 | 0.8285519 | 0 |
| 1735084620 | 0.849 | 0.001655 | 0.20 | 0.84744 | 0.8516731 | 0.8418165 | 0 |
| 1734998220 | 0.847345 | -0.000135 | -0.02 | 0.84762 | 0.8503 | 0.8442 | 0 |
| 1734911820 | 0.84748 | -0.000382 | -0.05 | 0.8478623 | 0.850121 | 0.8463624 | 0 |
| 1734825420 | 0.8478623 | 0.0003541 | 0.04 | 0.8476598 | 0.8489657 | 0.8475082 | 0 |
| 1734739020 | 0.8475082 | -0.001192 | -0.14 | 0.848645 | 0.85083 | 0.8452 | 0 |
| 1734652620 | 0.8487 | 0.00288 | 0.34 | 0.846255 | 0.8556 | 0.8463 | 0 |
| 1734566220 | 0.84582 | -0.00965 | -1.13 | 0.85552 | 0.855 | 0.845 | 0 |
| 1734479820 | 0.85547 | -0.004845 | -0.56 | 0.8605 | 0.8588 | 0.8498 | 0 |
| 1734393420 | 0.860315 | 0.0031953 | 0.37 | 0.85843 | 0.861 | 0.857 | 0 |
| 1734307020 | 0.8571197 | 0 | 0.00 | 0.8571197 | 0.8571197 | 0.8571197 | 0 |
| 1734220620 | 0.8571197 | 0 | 0.00 | 0.8571197 | 0.8571197 | 0.8571197 | 0 |
| 1734134220 | 0.8571197 | -0.000805 | -0.09 | 0.8579822 | 0.86 | 0.8564507 | 0 |
| 1734047820 | 0.857925 | 0.0006 | 0.07 | 0.85719 | 0.8633 | 0.8566073 | 0 |
| 1733961420 | 0.857325 | 0.0020481 | 0.24 | 0.85515 | 0.8578 | 0.851925 | 0 |
| 1733875020 | 0.8552769 | -0.007628 | -0.88 | 0.86288 | 0.8585 | 0.8532 | 0 |
| 1733788620 | 0.862905 | 0.004515 | 0.53 | 0.85821 | 0.8659 | 0.8567 | 0 |
| 1733702220 | 0.85839 | -0.00037 | -0.04 | 0.8587597 | 0.8595562 | 0.85698 | 0 |
| 1733615820 | 0.8587597 | 0.0006228 | 0.07 | 0.8587597 | 0.8587597 | 0.8581369 | 0 |
| 1733529420 | 0.8581369 | -0.005208 | -0.60 | 0.86346 | 0.8617 | 0.8552 | 0 |
| 1733443020 | 0.863345 | -0.00081 | -0.09 | 0.86419 | 0.8659 | 0.8609 | 0 |
| 1733356620 | 0.864155 | -0.008045 | -0.92 | 0.87223 | 0.8671 | 0.8604 | 0 |
| 1733270220 | 0.8722 | 0.0014 | 0.16 | 0.87087 | 0.8745 | 0.8701 | 0 |
| 1733183820 | 0.8708 | -0.00108 | -0.12 | 0.87206 | 0.8753 | 0.8684 | 0 |
| 1733097420 | 0.87188 | -0.001248 | -0.14 | 0.8731279 | 0.8741409 | 0.870015 | 0 |
| 1733011020 | 0.8731279 | 0.0010801 | 0.12 | 0.8723599 | 0.8731279 | 0.8720478 | 0 |
| 1732924620 | 0.8720478 | -0.000752 | -0.09 | 0.872865 | 0.8741 | 0.8687 | 0 |
| 1732838220 | 0.8728 | 0.0015 | 0.17 | 0.87121 | 0.8752 | 0.8703 | 0 |
| 1732751820 | 0.8713 | -0.00016 | -0.02 | 0.871285 | 0.8729 | 0.8689 | 0 |
| 1732665420 | 0.87146 | -0.00103 | -0.12 | 0.872305 | 0.8757 | 0.8695 | 0 |
| 1732579020 | 0.87249 | -0.003808 | -0.43 | 0.878245 | 0.878 | 0.8707 | 0 |
| 1732492620 | 0.8762981 | 0 | 0.00 | 0.8762981 | 0.8762981 | 0.8762981 | 0 |
| 1732406220 | 0.8762981 | 0 | 0.00 | 0.8762981 | 0.8762981 | 0.8762981 | 0 |
| 1732319820 | 0.8762981 | -0.000342 | -0.04 | 0.876545 | 0.8772244 | 0.8734 | 0 |
| 1732233420 | 0.87664 | 0.00229 | 0.26 | 0.8741 | 0.8788 | 0.8736 | 0 |
| 1732147020 | 0.87435 | 8.5E-5 | 0.01 | 0.874515 | 0.8748 | 0.8711 | 0 |
| 1732060620 | 0.874265 | 0.00341 | 0.39 | 0.870745 | 0.8752 | 0.8693 | 0 |
| 1731974220 | 0.870855 | 0.003195 | 0.37 | 0.86773 | 0.8751 | 0.8671 | 0 |
| 1731887820 | 0.86766 | -0.000254 | -0.03 | 0.8679139 | 0.8702688 | 0.8664611 | 0 |
| 1731801420 | 0.8679139 | 1.0E-6 | 0.00 | 0.8679139 | 0.8679139 | 0.8678796 | 0 |
| 1731715020 | 0.8679129 | -0.001157 | -0.13 | 0.86882 | 0.8713 | 0.8658 | 0 |
| 1731628620 | 0.86907 | -0.00284 | -0.33 | 0.8719 | 0.8717 | 0.8675 | 0 |
| 1731542220 | 0.87191 | -0.00228 | -0.26 | 0.8743 | 0.8751 | 0.8689 | 0 |
| 1731455820 | 0.87419 | -0.00256 | -0.29 | 0.87691 | 0.8769 | 0.8728 | 0 |
| 1731369420 | 0.87675 | 0.00252 | 0.29 | 0.87411 | 0.8778 | 0.8748 | 0 |
| 1731283020 | 0.87423 | 0.0016402 | 0.19 | 0.8759453 | 0.8765708 | 0.870905 | 0 |
| 1731196620 | 0.8725898 | 0 | 0.00 | 0.8725898 | 0.8725898 | 0.8725898 | 0 |
| 1731110220 | 0.8725898 | -0.0092 | -1.04 | 0.88157 | 0.8805 | 0.871 | 0 |
| 1731023820 | 0.88179 | 0.00607 | 0.69 | 0.8754 | 0.882885 | 0.8784 | 0 |
| 1730937420 | 0.87572 | 0.00319 | 0.37 | 0.87195 | 0.8783 | 0.869345 | 0 |
| 1730851020 | 0.87253 | 0.0035749 | 0.41 | 0.86882 | 0.8746 | 0.8697 | 0 |
| 1730764620 | 0.8689551 | -0.002445 | -0.28 | 0.87151 | 0.8705 | 0.8676 | 0 |
| 1730678220 | 0.8714 | 0.0003349 | 0.04 | 0.8710651 | 0.87477 | 0.8673421 | 0 |
| 1730591820 | 0.8710651 | 0.0012484 | 0.14 | 0.8698121 | 0.8710651 | 0.8698121 | 0 |
| 1730505420 | 0.8698167 | 0.0017467 | 0.20 | 0.8678852 | 0.8724 | 0.868 | 0 |
| 1730419020 | 0.86807 | -0.00094 | -0.11 | 0.869035 | 0.8703 | 0.8655 | 0 |
| 1730332620 | 0.86901 | 0.00074 | 0.09 | 0.8684 | 0.8721 | 0.8664 | 0 |
| 1730246220 | 0.86827 | -0.00221 | -0.25 | 0.87053 | 0.8714 | 0.8671 | 0 |
| 1730159820 | 0.87048 | -0.0034 | -0.39 | 0.87382 | 0.8741 | 0.8699 | 0 |
| 1730073420 | 0.87388 | 0.0010288 | 0.12 | 0.8728512 | 0.8748002 | 0.8691853 | 0 |
| 1729986960 | 0.8728512 | 0 | 0.00 | 0.8728512 | 0.8728513 | 0.8727893 | 0 |
| 1729900620 | 0.8728512 | -0.002179 | -0.25 | 0.87498 | 0.8773 | 0.8691 | 0 |
| 1729814220 | 0.87503 | -0.002785 | -0.32 | 0.877625 | 0.8793 | 0.874 | 0 |
| 1729727820 | 0.877815 | -0.00187 | -0.21 | 0.87952 | 0.8803 | 0.8754 | 0 |
| 1729641420 | 0.879685 | 0.00367 | 0.42 | 0.876115 | 0.8807 | 0.878 | 0 |
| 1729555020 | 0.876015 | -0.003485 | -0.40 | 0.8797 | 0.8803 | 0.875035 | 0 |
| 1729468620 | 0.8795 | 0.0006562 | 0.07 | 0.8788438 | 0.8810539 | 0.876715 | 0 |
| 1729382220 | 0.8788438 | -0.000192 | -0.02 | 0.8790504 | 0.8790504 | 0.8788438 | 0 |
| 1729295820 | 0.8790355 | -0.001499 | -0.17 | 0.88049 | 0.8821 | 0.8741 | 0 |
| 1729209420 | 0.880535 | 0.00519 | 0.59 | 0.87535 | 0.8814 | 0.877 | 0 |
| 1729123020 | 0.875345 | 0.000265 | 0.03 | 0.87463 | 0.8768 | 0.8737 | 0 |
| 1729036620 | 0.87508 | -0.004325 | -0.49 | 0.879725 | 0.8804 | 0.87508 | 0 |
| 1728950220 | 0.879405 | -0.000655 | -0.07 | 0.879885 | 0.8807 | 0.877 | 0 |
| 1728863820 | 0.88006 | -0.000659 | -0.07 | 0.8819691 | 0.8819691 | 0.8788 | 0 |
| 1728777420 | 0.8807186 | 0 | 0.00 | 0.8807186 | 0.8807186 | 0.8807186 | 0 |
| 1728691020 | 0.8807186 | 0.0005236 | 0.06 | 0.8804 | 0.882 | 0.8784 | 0 |
| 1728604620 | 0.880195 | 0.00203 | 0.23 | 0.87802 | 0.88126 | 0.876955 | 0 |
| 1728518220 | 0.878165 | -0.000825 | -0.09 | 0.8789 | 0.8808 | 0.8763 | 0 |
| 1728431820 | 0.87899 | -0.00194 | -0.22 | 0.88098 | 0.8806 | 0.8758 | 0 |
| 1728345420 | 0.88093 | -0.006275 | -0.71 | 0.886895 | 0.8882 | 0.8796 | 0 |
| 1728259020 | 0.887205 | 0.0004108 | 0.05 | 0.8867942 | 0.8903227 | 0.88303 | 0 |
| 1728172620 | 0.8867942 | -0.003529 | -0.40 | 0.8903227 | 0.8906952 | 0.8867942 | 0 |
| 1728086220 | 0.8903227 | 0.0021227 | 0.24 | 0.88834 | 0.8908 | 0.8795 | 0 |
| 1727999820 | 0.8882 | -0.00159 | -0.18 | 0.88945 | 0.8906 | 0.8864 | 0 |
| 1727913420 | 0.88979 | 0.00349 | 0.39 | 0.88633 | 0.8907 | 0.8857 | 0 |
| 1727827020 | 0.8863 | -0.00245 | -0.28 | 0.888705 | 0.8918 | 0.884 | 0 |
| 1727740620 | 0.88875 | 0.00288 | 0.33 | 0.88604 | 0.8905 | 0.8844 | 0 |
| 1727654220 | 0.88587 | -0.00109 | -0.12 | 0.8869602 | 0.88728 | 0.88382 | 0 |
| 1727567760 | 0.8869602 | 0.0012623 | 0.14 | 0.8869602 | 0.8869602 | 0.8856979 | 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
