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 | 0.03262 | 1.48983786253 | 2.1895 | 2.2409 | 2.1843 | 0 | 0 | FX |
| 4 | 0.07463 | 3.47521990789 | 2.14749 | 2.2409 | 2.1352 | 0 | 0 | FX |
| 12 | 0.113605 | 5.3879151915 | 2.108515 | 2.2409 | 2.0997 | 0 | 0 | FX |
| 26 | 0.154265 | 7.46014589998 | 2.067855 | 2.2409 | 2.0608 | 0 | 0 | FX |
| 52 | 0.200765 | 9.93219894576 | 2.021355 | 2.8530699 | 1.9875 | 0 | 0 | FX |
| 156 | 0.25416 | 12.9148966442 | 1.96796 | 5.0338775 | 1.8333 | 0 | 0 | FX |
| 260 | 0.25362 | 12.8839217678 | 1.9685 | 5.0338775 | 1.8333 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734739020 | 2.22212 | 0 | 0.05 | 2.221325 | 2.2299 | 2.2145 | 0 |
| 1734652620 | 2.220985 | -0.02 | -0.75 | 2.236825 | 2.2409 | 2.2159 | 0 |
| 1734566220 | 2.2376999 | 0.03 | 1.35 | 2.20726 | 2.238285 | 2.2091 | 0 |
| 1734479820 | 2.20789 | 0.02 | 0.75 | 2.191175 | 2.2107199 | 2.197 | 0 |
| 1734393420 | 2.191495 | 0 | 0.15 | 2.18821 | 2.2 | 2.1843 | 0 |
| 1734307020 | 2.1882799 | -0 | -0.06 | 2.1894999 | 2.19158 | 2.18623 | 0 |
| 1734220620 | 2.1894999 | 0 | 0.00 | 2.1894999 | 2.1894999 | 2.1894999 | 0 |
| 1734134220 | 2.1894999 | -0.01 | -0.35 | 2.19705 | 2.1993 | 2.1871999 | 0 |
| 1734047820 | 2.19724 | -0.01 | -0.28 | 2.203675 | 2.1999 | 2.1599 | 0 |
| 1733961420 | 2.203335 | 0 | 0.04 | 2.20294 | 2.2098749 | 2.2 | 0 |
| 1733875020 | 2.202465 | 0.03 | 1.21 | 2.1758 | 2.2028 | 2.1851 | 0 |
| 1733788620 | 2.176095 | -0.01 | -0.46 | 2.18405 | 2.1919 | 2.1722 | 0 |
| 1733702220 | 2.1861 | 0 | 0.00 | 2.1861 | 2.1861 | 2.1861 | 0 |
| 1733615820 | 2.1861 | 0 | 0.00 | 2.1861 | 2.1861 | 2.1861 | 0 |
| 1733529420 | 2.1861 | 0.02 | 0.78 | 2.1690299 | 2.191 | 2.1671999 | 0 |
| 1733443020 | 2.169165 | 0 | 0.02 | 2.16845 | 2.1748 | 2.1646 | 0 |
| 1733356620 | 2.16864 | 0.01 | 0.64 | 2.15468 | 2.1735 | 2.16228 | 0 |
| 1733270220 | 2.154785 | 0 | 0.16 | 2.15133 | 2.1572 | 2.1485 | 0 |
| 1733183820 | 2.1514 | 0 | 0.05 | 2.1507299 | 2.15791 | 2.1352 | 0 |
| 1733097420 | 2.1503899 | -0.03 | -1.49 | 2.18284 | 2.18284 | 2.149435 | 0 |
| 1733011020 | 2.18284 | 0 | 0.00 | 2.18284 | 2.18284 | 2.18284 | 0 |
| 1732924620 | 2.18284 | 0.03 | 1.39 | 2.15327 | 2.1831 | 2.1416 | 0 |
| 1732838220 | 2.153 | 0 | 0.08 | 2.15119 | 2.1558449 | 2.1468 | 0 |
| 1732751820 | 2.1511999 | -0 | -0.14 | 2.15426 | 2.15311 | 2.13637 | 0 |
| 1732665420 | 2.15419 | -0 | -0.08 | 2.15689 | 2.157525 | 2.1469 | 0 |
| 1732579020 | 2.155945 | 0.01 | 0.39 | 2.148225 | 2.160895 | 2.1458 | 0 |
| 1732492620 | 2.14749 | 0 | 0.00 | 2.14749 | 2.14749 | 2.14749 | 0 |
| 1732406220 | 2.14749 | 0 | 0.00 | 2.14749 | 2.14749 | 2.14749 | 0 |
| 1732319820 | 2.14749 | -0 | -0.06 | 2.14903 | 2.1572 | 2.1407 | 0 |
| 1732233420 | 2.1487 | -0 | -0.15 | 2.152235 | 2.1578 | 2.1471 | 0 |
| 1732147020 | 2.15202 | 0.01 | 0.33 | 2.14455 | 2.15765 | 2.1467 | 0 |
| 1732060620 | 2.145025 | -0.01 | -0.34 | 2.1523 | 2.1532 | 2.1423 | 0 |
| 1731974220 | 2.152275 | 0 | 0.01 | 2.1518099 | 2.1633 | 2.1501 | 0 |
| 1731887820 | 2.15214 | -0 | -0.10 | 2.15429 | 2.15983 | 2.1473049 | 0 |
| 1731801420 | 2.15429 | 0 | 0.00 | 2.15429 | 2.15429 | 2.15429 | 0 |
| 1731715020 | 2.15429 | -0.01 | -0.53 | 2.166 | 2.1647 | 2.1495 | 0 |
| 1731628620 | 2.165685 | 0.01 | 0.25 | 2.1596 | 2.1671999 | 2.15714 | 0 |
| 1731542220 | 2.1602 | 0.01 | 0.44 | 2.15065 | 2.1631999 | 2.1448999 | 0 |
| 1731455820 | 2.15063 | -0.01 | -0.27 | 2.15659 | 2.1582 | 2.1478 | 0 |
| 1731369420 | 2.1565 | -0.01 | -0.40 | 2.1655 | 2.1645 | 2.1558 | 0 |
| 1731283020 | 2.16508 | -0 | -0.06 | 2.166405 | 2.16928 | 2.157415 | 0 |
| 1731196620 | 2.166405 | 0 | 0.00 | 2.166405 | 2.166405 | 2.166405 | 0 |
| 1731110220 | 2.166405 | 0.01 | 0.49 | 2.1561849 | 2.168 | 2.156 | 0 |
| 1731023820 | 2.155765 | -0.01 | -0.62 | 2.1690999 | 2.1617 | 2.1525 | 0 |
| 1730937420 | 2.16923 | 0 | 0.06 | 2.16836 | 2.17556 | 2.1593 | 0 |
| 1730851020 | 2.167955 | -0 | -0.03 | 2.1688 | 2.1742 | 2.1623 | 0 |
| 1730764620 | 2.168555 | 0.01 | 0.23 | 2.16356 | 2.1859 | 2.1507 | 0 |
| 1730678220 | 2.16355 | -0 | -0.20 | 2.16789 | 2.169695 | 2.15969 | 0 |
| 1730591820 | 2.16789 | 0 | 0.00 | 2.16789 | 2.16789 | 2.16789 | 0 |
| 1730505420 | 2.16789 | 0.01 | 0.37 | 2.159895 | 2.1711 | 2.1556 | 0 |
| 1730419020 | 2.159935 | -0.01 | -0.48 | 2.1698 | 2.177825 | 2.1562 | 0 |
| 1730332620 | 2.170435 | -0.01 | -0.41 | 2.17941 | 2.1829 | 2.1650999 | 0 |
| 1730246220 | 2.1794699 | 0.01 | 0.57 | 2.1666 | 2.1822 | 2.1687 | 0 |
| 1730159820 | 2.1671299 | -0 | -0.00 | 2.167325 | 2.1732 | 2.1650999 | 0 |
| 1730073420 | 2.1672349 | -0 | -0.06 | 2.16859 | 2.1774 | 2.162995 | 0 |
| 1729986960 | 2.16859 | 0 | 0.00 | 2.16859 | 2.16859 | 2.16859 | 0 |
| 1729900620 | 2.16859 | 0.01 | 0.44 | 2.159745 | 2.1702 | 2.1586 | 0 |
| 1729814220 | 2.159155 | 0.01 | 0.42 | 2.1506249 | 2.15985 | 2.1474 | 0 |
| 1729727820 | 2.150185 | 0 | 0.12 | 2.147765 | 2.1578 | 2.1482 | 0 |
| 1729641420 | 2.14753 | -0.01 | -0.37 | 2.155405 | 2.15 | 2.1379 | 0 |
| 1729555020 | 2.1554 | 0.01 | 0.34 | 2.1483 | 2.1561 | 2.1443 | 0 |
| 1729468620 | 2.148125 | -0 | -0.14 | 2.1511999 | 2.1511999 | 2.144635 | 0 |
| 1729382220 | 2.1511999 | 0 | 0.00 | 2.1511999 | 2.1511999 | 2.1511999 | 0 |
| 1729295820 | 2.1511999 | 0 | 0.17 | 2.14774 | 2.1556 | 2.1463 | 0 |
| 1729209420 | 2.147655 | 0 | 0.17 | 2.144275 | 2.1497 | 2.1401 | 0 |
| 1729123020 | 2.144095 | -0.01 | -0.62 | 2.1587 | 2.1574 | 2.14018 | 0 |
| 1729036620 | 2.157495 | 0.01 | 0.55 | 2.14546 | 2.1582 | 2.1437 | 0 |
| 1728950220 | 2.145765 | 0 | 0.17 | 2.14237 | 2.1484 | 2.14 | 0 |
| 1728863820 | 2.1422 | 0 | 0.10 | 2.140045 | 2.147435 | 2.140045 | 0 |
| 1728777420 | 2.140045 | 0 | 0.00 | 2.140045 | 2.140045 | 2.140045 | 0 |
| 1728691020 | 2.140045 | -0 | -0.12 | 2.1429 | 2.1465 | 2.1361 | 0 |
| 1728604620 | 2.1427 | -0.01 | -0.46 | 2.1534 | 2.1551 | 2.1412 | 0 |
| 1728518220 | 2.152645 | 0.02 | 0.79 | 2.135885 | 2.1594 | 2.14375 | 0 |
| 1728431820 | 2.135835 | 0 | 0.03 | 2.1347649 | 2.1434 | 2.1314 | 0 |
| 1728345420 | 2.1351049 | 0 | 0.22 | 2.1309 | 2.139625 | 2.1259 | 0 |
| 1728259020 | 2.130455 | -0 | -0.05 | 2.1315 | 2.13239 | 2.12483 | 0 |
| 1728172620 | 2.1315 | 0 | 0.00 | 2.1315 | 2.1315 | 2.1315 | 0 |
| 1728086220 | 2.1315 | 0.02 | 0.92 | 2.111675 | 2.132 | 2.1132 | 0 |
| 1727999820 | 2.112035 | -0.01 | -0.32 | 2.11933 | 2.1236 | 2.1046 | 0 |
| 1727913420 | 2.11878 | 0.01 | 0.29 | 2.1132 | 2.120125 | 2.105 | 0 |
| 1727827020 | 2.112625 | 0 | 0.21 | 2.10839 | 2.1171 | 2.1069 | 0 |
| 1727740620 | 2.10814 | 0 | 0.02 | 2.10733 | 2.1128 | 2.0997 | 0 |
| 1727654220 | 2.10779 | -0 | -0.03 | 2.108515 | 2.11186 | 2.10429 | 0 |
| 1727567760 | 2.108515 | 0 | 0.00 | 2.108515 | 2.108515 | 2.108515 | 0 |
| 1727481360 | 2.108515 | -0.01 | -0.45 | 2.11856 | 2.12492 | 2.1057 | 0 |
| 1727395020 | 2.118035 | -0.01 | -0.48 | 2.128135 | 2.129805 | 2.1165 | 0 |
| 1727308620 | 2.128205 | 0.01 | 0.69 | 2.113695 | 2.1288 | 2.116 | 0 |
| 1727222220 | 2.1137 | -0.02 | -0.78 | 2.129975 | 2.1338149 | 2.1132 | 0 |
| 1727135820 | 2.13022 | -0.01 | -0.29 | 2.13499 | 2.1339 | 2.1253 | 0 |
| 1727049420 | 2.136365 | 0 | 0.00 | 2.136365 | 2.136365 | 2.136365 | 0 |
| 1726963020 | 2.136365 | 0 | 0.00 | 2.136365 | 2.136365 | 2.136365 | 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
