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 | -0.00306 | -0.195667186741 | 1.56388 | 1.585845 | 1.55747 | 0 | 0 | FX |
| 4 | 0.07364 | 4.95165346495 | 1.48718 | 1.585845 | 1.48 | 0 | 0 | FX |
| 12 | 0.06539 | 4.37265535665 | 1.49543 | 1.585845 | 1.468425 | 0 | 0 | FX |
| 26 | 0.04897 | 3.23907795085 | 1.51185 | 1.585845 | 1.44885 | 0 | 0 | FX |
| 52 | 0.086395 | 5.85957237567 | 1.474425 | 1.585845 | 1.44885 | 0 | 0 | FX |
| 156 | 0.15872 | 11.3201626132 | 1.4021 | 1.585845 | 1.287655 | 0 | 0 | FX |
| 260 | -0.008165 | -0.520400131295 | 1.568985 | 1.59789 | 1.287655 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742255820 | 1.561065 | -0 | -0.16 | 1.56388 | 1.56629 | 1.5584 | 0 |
| 1742169420 | 1.563515 | 0 | 0.11 | 1.5618 | 1.5713 | 1.5618 | 0 |
| 1742083020 | 1.5618 | 0 | 0.03 | 1.5613 | 1.5618 | 1.5613 | 0 |
| 1741996620 | 1.5613 | -0 | -0.31 | 1.566155 | 1.57402 | 1.560865 | 0 |
| 1741910220 | 1.56613 | 0 | 0.15 | 1.563225 | 1.569985 | 1.55747 | 0 |
| 1741823820 | 1.56372 | -0.01 | -0.73 | 1.57503 | 1.57814 | 1.5621799 | 0 |
| 1741737420 | 1.57521 | 0.01 | 0.72 | 1.56388 | 1.585845 | 1.56474 | 0 |
| 1741651020 | 1.56396 | 0.01 | 0.47 | 1.561135 | 1.56675 | 1.552575 | 0 |
| 1741564620 | 1.5566 | 0 | 0.00 | 1.5566 | 1.5566 | 1.5566 | 0 |
| 1741478220 | 1.5566 | 0 | 0.00 | 1.5566 | 1.5566 | 1.5566 | 0 |
| 1741391820 | 1.5566 | 0.01 | 0.97 | 1.54186 | 1.56546 | 1.54626 | 0 |
| 1741305420 | 1.541685 | -0.01 | -0.40 | 1.54817 | 1.556885 | 1.540265 | 0 |
| 1741219020 | 1.5479 | 0.02 | 1.19 | 1.529215 | 1.554 | 1.5319 | 0 |
| 1741132620 | 1.529625 | 0.01 | 0.67 | 1.51981 | 1.537535 | 1.515335 | 0 |
| 1741046220 | 1.51946 | 0.02 | 1.04 | 1.503775 | 1.52318 | 1.5003 | 0 |
| 1740959820 | 1.503855 | 0 | 0.22 | 1.5005 | 1.50495 | 1.49993 | 0 |
| 1740873420 | 1.5005 | 0 | 0.00 | 1.5005 | 1.5005 | 1.5005 | 0 |
| 1740787020 | 1.5005 | -0 | -0.06 | 1.50156 | 1.5044 | 1.49756 | 0 |
| 1740700620 | 1.501395 | -0 | -0.17 | 1.503855 | 1.506615 | 1.5001 | 0 |
| 1740614220 | 1.5039 | -0 | -0.04 | 1.50466 | 1.509665 | 1.500935 | 0 |
| 1740527820 | 1.504575 | 0.01 | 0.74 | 1.493755 | 1.50563 | 1.4922 | 0 |
| 1740441420 | 1.493505 | 0.01 | 0.39 | 1.488515 | 1.4938 | 1.486965 | 0 |
| 1740355020 | 1.4877 | 0 | 0.00 | 1.4877 | 1.4877 | 1.4877 | 0 |
| 1740268620 | 1.4877 | 0 | 0.00 | 1.4877 | 1.4877 | 1.4877 | 0 |
| 1740182220 | 1.4877 | -0 | -0.05 | 1.48843 | 1.4897 | 1.483855 | 0 |
| 1740095820 | 1.488455 | 0 | 0.29 | 1.4842249 | 1.489 | 1.4823599 | 0 |
| 1740009420 | 1.4841 | 0 | 0.11 | 1.482675 | 1.48458 | 1.48 | 0 |
| 1739923020 | 1.482525 | -0 | -0.32 | 1.48718 | 1.485745 | 1.48074 | 0 |
| 1739836620 | 1.48734 | -0 | -0.08 | 1.487685 | 1.488635 | 1.485 | 0 |
| 1739750220 | 1.4886 | 0 | 0.00 | 1.4886 | 1.4886 | 1.4886 | 0 |
| 1739663820 | 1.4886 | 0 | 0.00 | 1.4886 | 1.4886 | 1.4886 | 0 |
| 1739577420 | 1.4886 | 0 | 0.26 | 1.4849 | 1.4892049 | 1.482065 | 0 |
| 1739491020 | 1.484715 | -0 | -0.09 | 1.486145 | 1.4901199 | 1.479205 | 0 |
| 1739404620 | 1.48607 | 0.01 | 0.37 | 1.480745 | 1.487455 | 1.478905 | 0 |
| 1739318220 | 1.480655 | 0 | 0.25 | 1.476775 | 1.48244 | 1.4761 | 0 |
| 1739231820 | 1.477 | 0 | 0.06 | 1.477735 | 1.48161 | 1.4744949 | 0 |
| 1739145420 | 1.4761 | 0 | 0.00 | 1.4761 | 1.4761 | 1.4761 | 0 |
| 1739059020 | 1.4761 | 0 | 0.00 | 1.4761 | 1.4761 | 1.4761 | 0 |
| 1738972620 | 1.4761 | -0.01 | -0.66 | 1.48592 | 1.4891 | 1.474315 | 0 |
| 1738886220 | 1.485835 | -0 | -0.21 | 1.488865 | 1.491365 | 1.48351 | 0 |
| 1738799820 | 1.488985 | 0 | 0.15 | 1.48662 | 1.4908999 | 1.485225 | 0 |
| 1738713420 | 1.486805 | -0 | -0.15 | 1.48957 | 1.494575 | 1.484885 | 0 |
| 1738627020 | 1.4890699 | -0.02 | -1.25 | 1.507855 | 1.51121 | 1.48839 | 0 |
| 1738540620 | 1.507905 | 0 | 0.09 | 1.50705 | 1.5133 | 1.50181 | 0 |
| 1738454220 | 1.5066 | 0 | 0.00 | 1.5066 | 1.5066 | 1.5066 | 0 |
| 1738367820 | 1.5066 | -0 | -0.02 | 1.506835 | 1.50922 | 1.498145 | 0 |
| 1738281420 | 1.506875 | 0.01 | 0.38 | 1.501105 | 1.517545 | 1.4972049 | 0 |
| 1738195020 | 1.50119 | -0 | -0.05 | 1.50189 | 1.50621 | 1.499695 | 0 |
| 1738108620 | 1.501875 | -0 | -0.15 | 1.503615 | 1.5037 | 1.49909 | 0 |
| 1738022220 | 1.50413 | -0 | -0.09 | 1.50582 | 1.51308 | 1.50325 | 0 |
| 1737935820 | 1.5055 | 0 | 0.00 | 1.5055 | 1.5055 | 1.5055 | 0 |
| 1737849420 | 1.5055 | 0 | 0.00 | 1.5055 | 1.5055 | 1.5055 | 0 |
| 1737763020 | 1.5055 | 0.01 | 0.52 | 1.497625 | 1.507825 | 1.49729 | 0 |
| 1737676620 | 1.4976449 | -0 | -0.04 | 1.498115 | 1.5007 | 1.49374 | 0 |
| 1737590220 | 1.49817 | 0.01 | 0.38 | 1.4918 | 1.49969 | 1.49128 | 0 |
| 1737503820 | 1.49251 | 0 | 0.14 | 1.490455 | 1.499805 | 1.491195 | 0 |
| 1737417420 | 1.49043 | 0 | 0.19 | 1.48803 | 1.499765 | 1.4827 | 0 |
| 1737331020 | 1.487635 | 0 | 0.16 | 1.4852 | 1.48831 | 1.4852 | 0 |
| 1737244620 | 1.4852 | -0 | -0.13 | 1.4872 | 1.4872 | 1.4852 | 0 |
| 1737158220 | 1.4872 | 0 | 0.29 | 1.48295 | 1.488115 | 1.4807999 | 0 |
| 1737071820 | 1.48287 | 0.01 | 0.54 | 1.4746 | 1.48428 | 1.476125 | 0 |
| 1736985420 | 1.474885 | -0 | -0.29 | 1.47904 | 1.48203 | 1.472875 | 0 |
| 1736899020 | 1.479115 | 0 | 0.32 | 1.47431 | 1.48035 | 1.4733 | 0 |
| 1736812620 | 1.47437 | -0 | -0.17 | 1.47672 | 1.4759 | 1.468425 | 0 |
| 1736726220 | 1.476905 | -0 | -0.08 | 1.4781 | 1.478505 | 1.47632 | 0 |
| 1736639820 | 1.4781 | 0 | 0.01 | 1.478 | 1.4781 | 1.478 | 0 |
| 1736553420 | 1.478 | -0 | -0.33 | 1.48294 | 1.48586 | 1.47452 | 0 |
| 1736467020 | 1.482895 | -0 | -0.01 | 1.482865 | 1.48493 | 1.480335 | 0 |
| 1736380620 | 1.48306 | -0 | -0.18 | 1.48573 | 1.4858 | 1.479225 | 0 |
| 1736294220 | 1.4858 | -0 | -0.21 | 1.48908 | 1.49271 | 1.484465 | 0 |
| 1736207820 | 1.48893 | 0 | 0.06 | 1.48811 | 1.49414 | 1.4832749 | 0 |
| 1736121420 | 1.48808 | -0 | -0.09 | 1.48935 | 1.48935 | 1.4822 | 0 |
| 1736035020 | 1.48935 | -0 | -0.00 | 1.4894 | 1.4894 | 1.48935 | 0 |
| 1735948620 | 1.4894 | 0.01 | 0.70 | 1.479035 | 1.4896799 | 1.47722 | 0 |
| 1735862220 | 1.479035 | -0.01 | -0.59 | 1.488035 | 1.4939 | 1.475995 | 0 |
| 1735775820 | 1.487875 | -0.01 | -0.36 | 1.4895 | 1.4915 | 1.4875 | 0 |
| 1735689420 | 1.49322 | 0 | 0.00 | 1.49322 | 1.49322 | 1.49322 | 0 |
| 1735603020 | 1.49322 | -0.01 | -0.60 | 1.502315 | 1.504035 | 1.4911 | 0 |
| 1735516620 | 1.502185 | -0 | -0.01 | 1.5024 | 1.5038 | 1.50158 | 0 |
| 1735430220 | 1.5024 | -0 | -0.01 | 1.5025 | 1.5026 | 1.5024 | 0 |
| 1735343760 | 1.5025 | 0 | 0.05 | 1.501765 | 1.5052 | 1.4986 | 0 |
| 1735257420 | 1.5018 | 0.01 | 0.61 | 1.492695 | 1.502655 | 1.49325 | 0 |
| 1735171020 | 1.492745 | -0 | -0.05 | 1.4935 | 1.49559 | 1.4924 | 0 |
| 1735084620 | 1.4935 | -0 | -0.12 | 1.49543 | 1.4997 | 1.4863 | 0 |
| 1734998220 | 1.4953399 | -0 | -0.21 | 1.49827 | 1.50145 | 1.491485 | 0 |
| 1734911820 | 1.49842 | 0 | 0.05 | 1.4977 | 1.5001199 | 1.496395 | 0 |
| 1734825420 | 1.4977 | -0 | -0.02 | 1.498 | 1.4981 | 1.4977 | 0 |
| 1734739020 | 1.498 | 0.01 | 0.34 | 1.49279 | 1.5011 | 1.49114 | 0 |
| 1734652620 | 1.4928999 | -0 | -0.25 | 1.4964599 | 1.5021 | 1.48764 | 0 |
| 1734566220 | 1.49667 | -0.01 | -0.34 | 1.50185 | 1.5061 | 1.493045 | 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
