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 | -0.01588 | -0.774486804949 | 2.05039 | 2.0633948 | 2.03262 | 0 | 0 | FX |
| 4 | 0.04871 | 2.45291570148 | 1.9858 | 2.0633948 | 1.9745 | 0 | 0 | FX |
| 12 | 0.02712 | 1.35100802535 | 2.00739 | 2.0633948 | 1.94778 | 0 | 0 | FX |
| 26 | 0.08679 | 4.45597929887 | 1.94772 | 2.0633948 | 1.89246 | 0 | 0 | FX |
| 52 | 0.092835 | 4.78118119665 | 1.941675 | 5.6609 | 1.882215 | 0 | 0 | FX |
| 156 | 0.251685 | 14.1172016322 | 1.782825 | 97.0735 | 0.89605 | 0 | 0 | FX |
| 260 | 0.011325 | 0.559760970944 | 2.023185 | 97.0735 | 0.89605 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742255820 | 2.03465 | -0.01 | -0.53 | 2.043775 | 2.04584 | 2.0332 | 0 |
| 1742169420 | 2.0454067 | 0 | 0.00 | 2.0454067 | 2.0454067 | 2.0454067 | 0 |
| 1742083020 | 2.0454067 | 0 | 0.00 | 2.0454067 | 2.0454067 | 2.0454067 | 0 |
| 1741996620 | 2.0454067 | -0.02 | -0.76 | 2.06111 | 2.05744 | 2.034652 | 0 |
| 1741910220 | 2.06097 | 0.01 | 0.58 | 2.048455 | 2.06325 | 2.0535 | 0 |
| 1741823820 | 2.04907 | -0.01 | -0.35 | 2.05584 | 2.063205 | 2.0481999 | 0 |
| 1741737420 | 2.05633 | 0.01 | 0.28 | 2.05039 | 2.0633948 | 2.052995 | 0 |
| 1741651020 | 2.050565 | 0 | 0.10 | 2.0519675 | 2.0534 | 2.0384 | 0 |
| 1741564620 | 2.0485004 | 0 | 0.00 | 2.0485004 | 2.0485004 | 2.0485004 | 0 |
| 1741478220 | 2.0485004 | 0 | 0.00 | 2.0485004 | 2.0485004 | 2.0485004 | 0 |
| 1741391820 | 2.0485004 | 0.01 | 0.67 | 2.03473 | 2.054915 | 2.0431 | 0 |
| 1741305420 | 2.034865 | 0 | 0.04 | 2.03415 | 2.0389 | 2.028485 | 0 |
| 1741219020 | 2.034055 | -0.01 | -0.34 | 2.041245 | 2.048095 | 2.0334 | 0 |
| 1741132620 | 2.0409799 | -0 | -0.12 | 2.04366 | 2.05174 | 2.0376 | 0 |
| 1741046220 | 2.043425 | 0.02 | 0.85 | 2.02633 | 2.044505 | 2.024285 | 0 |
| 1740959820 | 2.02616 | 0 | 0.03 | 2.0255556 | 2.02881 | 2.022275 | 0 |
| 1740873420 | 2.0255556 | -0 | -0.00 | 2.0255556 | 2.0256102 | 2.0255556 | 0 |
| 1740787020 | 2.0256102 | 0 | 0.19 | 2.02126 | 2.03114 | 2.024 | 0 |
| 1740700620 | 2.0217 | 0.01 | 0.60 | 2.01008 | 2.02301 | 2.009635 | 0 |
| 1740614220 | 2.0097 | 0.01 | 0.73 | 1.995105 | 2.0132 | 1.99668 | 0 |
| 1740527820 | 1.9952 | 0 | 0.22 | 1.99043 | 2.00288 | 1.9881 | 0 |
| 1740441420 | 1.99085 | 0 | 0.25 | 1.98606 | 1.991 | 1.983325 | 0 |
| 1740355020 | 1.985905 | 0.01 | 0.31 | 1.9797064 | 1.9911071 | 1.9797064 | 0 |
| 1740268620 | 1.9797064 | -0.01 | -0.38 | 1.9872081 | 1.9873153 | 1.9797064 | 0 |
| 1740182220 | 1.9873153 | 0.01 | 0.42 | 1.978845 | 1.989036 | 1.97862 | 0 |
| 1740095820 | 1.979035 | -0.01 | -0.27 | 1.984505 | 1.98122 | 1.9745 | 0 |
| 1740009420 | 1.98447 | -0 | -0.15 | 1.987405 | 1.98546 | 1.97979 | 0 |
| 1739923020 | 1.98748 | 0 | 0.09 | 1.9858 | 1.9893 | 1.979575 | 0 |
| 1739836620 | 1.985755 | 0 | 0.12 | 1.97991 | 1.988355 | 1.9757 | 0 |
| 1739750220 | 1.9834393 | 0 | 0.00 | 1.9834393 | 1.9834393 | 1.9834393 | 0 |
| 1739663820 | 1.9834393 | 0 | 0.00 | 1.9834393 | 1.9834393 | 1.9834393 | 0 |
| 1739577420 | 1.9834393 | -0.01 | -0.28 | 1.98917 | 1.987675 | 1.9792 | 0 |
| 1739491020 | 1.98893 | 0.01 | 0.35 | 1.981825 | 1.994585 | 1.9831228 | 0 |
| 1739404620 | 1.98198 | 0 | 0.25 | 1.97741 | 1.98709 | 1.9769591 | 0 |
| 1739318220 | 1.9770608 | 0.01 | 0.30 | 1.971135 | 1.9787 | 1.963875 | 0 |
| 1739231820 | 1.971095 | -0.01 | -0.34 | 1.979665 | 1.9782 | 1.96764 | 0 |
| 1739145420 | 1.9777376 | 0 | 0.00 | 1.9777376 | 1.9777376 | 1.9777376 | 0 |
| 1739059020 | 1.9777376 | 0 | 0.00 | 1.9777376 | 1.9777376 | 1.9777376 | 0 |
| 1738972620 | 1.9777376 | -0 | -0.10 | 1.979535 | 1.983595 | 1.97629 | 0 |
| 1738886220 | 1.979715 | -0.01 | -0.49 | 1.98927 | 1.9945 | 1.973285 | 0 |
| 1738799820 | 1.9895 | -0.01 | -0.32 | 1.99595 | 1.99723 | 1.9873147 | 0 |
| 1738713420 | 1.99597 | -0 | -0.17 | 1.999415 | 2.006905 | 1.99382 | 0 |
| 1738627020 | 1.999395 | -0 | -0.06 | 2.001275 | 2.010112 | 1.996565 | 0 |
| 1738540620 | 2.000565 | 0.01 | 0.48 | 1.9976082 | 2.004375 | 1.98883 | 0 |
| 1738454220 | 1.9909531 | 0 | 0.00 | 1.9909531 | 1.9909531 | 1.9909531 | 0 |
| 1738367820 | 1.9909531 | -0.01 | -0.40 | 1.99924 | 1.9998 | 1.9875605 | 0 |
| 1738281420 | 1.99897 | 0 | 0.14 | 1.99622 | 2.0023399 | 1.9956 | 0 |
| 1738195020 | 1.9962 | 0.01 | 0.35 | 1.9899 | 1.999625 | 1.9931447 | 0 |
| 1738108620 | 1.98921 | -0 | -0.00 | 1.98973 | 1.995095 | 1.9865043 | 0 |
| 1738022220 | 1.98927 | 0.01 | 0.65 | 1.979655 | 1.989535 | 1.97845 | 0 |
| 1737935820 | 1.9764889 | 0 | 0.00 | 1.9764889 | 1.9764889 | 1.9764889 | 0 |
| 1737849420 | 1.9764889 | 0 | 0.00 | 1.9764889 | 1.9764889 | 1.9764889 | 0 |
| 1737763020 | 1.9764889 | 0.01 | 0.52 | 1.96625 | 1.9788233 | 1.959765 | 0 |
| 1737676620 | 1.9662122 | 0 | 0.16 | 1.96298 | 1.97 | 1.959448 | 0 |
| 1737590220 | 1.963015 | -0.01 | -0.36 | 1.96952 | 1.971085 | 1.95991 | 0 |
| 1737503820 | 1.970035 | 0.01 | 0.35 | 1.96353 | 1.976195 | 1.964305 | 0 |
| 1737417420 | 1.96323 | -0 | -0.07 | 1.96445 | 1.968005 | 1.95728 | 0 |
| 1737331020 | 1.96456 | 0 | 0.08 | 1.9630703 | 1.9672596 | 1.96173 | 0 |
| 1737244620 | 1.9630703 | -0 | -0.25 | 1.9672596 | 1.9679975 | 1.9630703 | 0 |
| 1737158220 | 1.9679975 | -0 | -0.11 | 1.970365 | 1.995945 | 1.960205 | 0 |
| 1737071820 | 1.9701351 | 0.01 | 0.34 | 1.9634 | 1.97327 | 1.961705 | 0 |
| 1736985420 | 1.9634 | -0.01 | -0.46 | 1.9723 | 1.9736 | 1.961145 | 0 |
| 1736899020 | 1.97244 | -0 | -0.16 | 1.97573 | 1.97442 | 1.96572 | 0 |
| 1736812620 | 1.97566 | -0.01 | -0.37 | 1.982975 | 1.9915581 | 1.9695 | 0 |
| 1736726220 | 1.98306 | -0 | -0.20 | 1.9871305 | 1.98741 | 1.98255 | 0 |
| 1736639820 | 1.9871305 | 0 | 0.03 | 1.9871305 | 1.9871306 | 1.986523 | 0 |
| 1736553420 | 1.986523 | -0 | -0.02 | 1.986965 | 1.9916 | 1.94778 | 0 |
| 1736467020 | 1.986955 | -0 | -0.13 | 1.98967 | 1.9905 | 1.97868 | 0 |
| 1736380620 | 1.9896 | -0.01 | -0.58 | 2.00117 | 2.0047 | 1.9867 | 0 |
| 1736294220 | 2.001235 | -0 | -0.20 | 2.00536 | 2.0041 | 1.995045 | 0 |
| 1736207820 | 2.005215 | 0.01 | 0.37 | 1.99725 | 2.0063 | 1.989885 | 0 |
| 1736121420 | 1.997905 | -0 | -0.21 | 2.0020475 | 2.002175 | 1.99361 | 0 |
| 1736035020 | 2.0020475 | 0 | 0.00 | 2.0020475 | 2.0020475 | 1.9981923 | 0 |
| 1735948620 | 2.0020275 | 0.01 | 0.28 | 1.9962 | 2.005 | 1.9921285 | 0 |
| 1735862220 | 1.9964372 | -0.02 | -1.22 | 2.021645 | 2.018565 | 1.99165 | 0 |
| 1735775820 | 2.02113 | 0 | 0.16 | 2.0240177 | 2.0294977 | 2.0201425 | 0 |
| 1735689420 | 2.017815 | 0 | 0.00 | 2.017815 | 2.017815 | 2.017815 | 0 |
| 1735603020 | 2.017815 | -0 | -0.15 | 2.020655 | 2.021645 | 2.0121 | 0 |
| 1735516620 | 2.020775 | -0 | -0.15 | 2.0238683 | 2.0252933 | 2.01886 | 0 |
| 1735430220 | 2.0238683 | 0 | 0.00 | 2.0238683 | 2.0238683 | 2.0232838 | 0 |
| 1735343760 | 2.0237782 | 0.01 | 0.52 | 2.01328 | 2.0266099 | 2.0126 | 0 |
| 1735257420 | 2.01338 | 0 | 0.21 | 2.009065 | 2.0158 | 2.0077218 | 0 |
| 1735171020 | 2.00914 | -0 | -0.05 | 2.0112135 | 2.0572027 | 2.0045802 | 0 |
| 1735084620 | 2.0102 | 0 | 0.14 | 2.00739 | 2.0247107 | 2.0031345 | 0 |
| 1734998220 | 2.007305 | -0 | -0.15 | 2.009975 | 2.0137 | 2.0037 | 0 |
| 1734911820 | 2.010265 | 0 | 0.03 | 2.0097602 | 2.0133218 | 2.0044205 | 0 |
| 1734825420 | 2.0097602 | -0 | -0.04 | 2.0102403 | 2.010603 | 2.0071481 | 0 |
| 1734739020 | 2.010603 | 0.01 | 0.26 | 2.005675 | 2.02 | 2.00034 | 0 |
| 1734652620 | 2.005485 | -0.02 | -0.98 | 2.024725 | 2.0301 | 2.0011 | 0 |
| 1734566220 | 2.02529 | 0.02 | 0.98 | 2.0051 | 2.026355 | 2.0061 | 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
