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 | -0.0224912 | -2.9819863955 | 0.7542355 | 0.7619129 | 0.729427 | 0 | 0 | FX |
| 4 | -0.0024399 | -0.332328045196 | 0.7341842 | 0.8033257 | 0.729427 | 0 | 0 | FX |
| 12 | -0.0652619 | -8.1883804668 | 0.7970062 | 0.8687214 | 0.729427 | 0 | 0 | FX |
| 26 | 0.0250163 | 3.53973523053 | 0.706728 | 0.8687214 | 0.6921308 | 0 | 0 | FX |
| 52 | 0.0935671 | 14.6616174943 | 0.6381772 | 0.8687214 | 0.6331473 | 0 | 0 | FX |
| 156 | 0.0868611 | 13.4692762969 | 0.6448832 | 0.8687214 | 0.5848456 | 0 | 0 | FX |
| 260 | 0.0862393 | 13.3599739739 | 0.645505 | 0.8687214 | 0.5848456 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742255820 | 0.7319652 | -0.006784 | -0.92 | 0.7395183 | 0.747498 | 0.729427 | 0 |
| 1742169420 | 0.7387496 | 0 | 0.00 | 0.7387496 | 0.7387496 | 0.7387496 | 0 |
| 1742083020 | 0.7387496 | 0 | 0.00 | 0.7387496 | 0.7387496 | 0.7387496 | 0 |
| 1741996620 | 0.7387496 | -0.007711 | -1.03 | 0.746431 | 0.7596247 | 0.7346828 | 0 |
| 1741910220 | 0.7464602 | 0.0002613 | 0.04 | 0.7469435 | 0.751075 | 0.7411283 | 0 |
| 1741823820 | 0.7461989 | -0.001545 | -0.21 | 0.7476897 | 0.7527269 | 0.7447409 | 0 |
| 1741737420 | 0.7477435 | -0.005764 | -0.76 | 0.7542354 | 0.7619129 | 0.7469443 | 0 |
| 1741651020 | 0.7535074 | 0.0089522 | 1.20 | 0.7454664 | 0.7562691 | 0.7430295 | 0 |
| 1741564620 | 0.7445552 | 0 | 0.00 | 0.7445552 | 0.7445552 | 0.7445552 | 0 |
| 1741478220 | 0.7445552 | 0 | 0.00 | 0.7445552 | 0.7445552 | 0.7445552 | 0 |
| 1741391820 | 0.7445552 | 0.0031111 | 0.42 | 0.7419493 | 0.7464427 | 0.7398062 | 0 |
| 1741305420 | 0.7414441 | -0.015826 | -2.09 | 0.7390022 | 0.7483427 | 0.7374406 | 0 |
| 1741219020 | 0.7572699 | -0.045572 | -5.68 | 0.8025603 | 0.7572699 | 0.7572699 | 0 |
| 1741132620 | 0.8028416 | 0.0285651 | 3.69 | 0.774567 | 0.8033257 | 0.7772703 | 0 |
| 1741046220 | 0.7742765 | 0.0173596 | 2.29 | 0.7567815 | 0.7752093 | 0.7562674 | 0 |
| 1740959820 | 0.7569169 | 0 | 0.00 | 0.7569169 | 0.7569169 | 0.7569169 | 0 |
| 1740873420 | 0.7569169 | 0 | 0.00 | 0.7569169 | 0.7569169 | 0.7569169 | 0 |
| 1740787020 | 0.7569169 | 0.0059449 | 0.79 | 0.7514305 | 0.760928 | 0.7483991 | 0 |
| 1740700620 | 0.750972 | 0.0044325 | 0.59 | 0.7466239 | 0.7517823 | 0.7457286 | 0 |
| 1740614220 | 0.7465395 | 0.007694 | 1.04 | 0.7387583 | 0.7486029 | 0.7378259 | 0 |
| 1740527820 | 0.7388455 | -0.004604 | -0.62 | 0.7436802 | 0.7504342 | 0.7380119 | 0 |
| 1740441420 | 0.7434499 | 0.0054466 | 0.74 | 0.7372145 | 0.7440688 | 0.7327376 | 0 |
| 1740355020 | 0.7380033 | 0 | 0.00 | 0.7380033 | 0.7380033 | 0.7380033 | 0 |
| 1740268620 | 0.7380033 | 0 | 0.00 | 0.7380033 | 0.7380033 | 0.7380033 | 0 |
| 1740182220 | 0.7380033 | 0.0049753 | 0.68 | 0.7334769 | 0.7383317 | 0.7327059 | 0 |
| 1740095820 | 0.733028 | -0.002487 | -0.34 | 0.7360038 | 0.7384416 | 0.7313138 | 0 |
| 1740009420 | 0.7355146 | 0.0035606 | 0.49 | 0.731611 | 0.7370981 | 0.7307361 | 0 |
| 1739923020 | 0.731954 | -0.002549 | -0.35 | 0.7341842 | 0.736437 | 0.7297542 | 0 |
| 1739836620 | 0.734503 | 0.0013051 | 0.18 | 0.7326381 | 0.7367909 | 0.7321955 | 0 |
| 1739750220 | 0.7331979 | 0 | 0.00 | 0.7331979 | 0.7331979 | 0.7331979 | 0 |
| 1739663820 | 0.7331979 | 0 | 0.00 | 0.7331979 | 0.7331979 | 0.7331979 | 0 |
| 1739577420 | 0.7331979 | -0.007531 | -1.02 | 0.7403463 | 0.7448302 | 0.7315357 | 0 |
| 1739491020 | 0.7407285 | 0.0003107 | 0.04 | 0.7405528 | 0.7448357 | 0.73919 | 0 |
| 1739404620 | 0.7404178 | 0.0001965 | 0.03 | 0.7398061 | 0.742688 | 0.7373461 | 0 |
| 1739318220 | 0.7402213 | -0.002991 | -0.40 | 0.7427846 | 0.7464184 | 0.7387463 | 0 |
| 1739231820 | 0.7432118 | -0.002299 | -0.31 | 0.7454303 | 0.7524848 | 0.740022 | 0 |
| 1739145420 | 0.7455112 | 0 | 0.00 | 0.7455112 | 0.7455112 | 0.7455112 | 0 |
| 1739059020 | 0.7455112 | 0 | 0.00 | 0.7455112 | 0.7455112 | 0.7455112 | 0 |
| 1738972620 | 0.7455112 | 0.005768 | 0.78 | 0.7402594 | 0.7462556 | 0.7365191 | 0 |
| 1738886220 | 0.7397432 | -0.006049 | -0.81 | 0.7451183 | 0.7483628 | 0.7380293 | 0 |
| 1738799820 | 0.7457925 | 0.0062909 | 0.85 | 0.7392235 | 0.7472673 | 0.7384154 | 0 |
| 1738713420 | 0.7395016 | -0.005881 | -0.79 | 0.7451856 | 0.7545682 | 0.738677 | 0 |
| 1738627020 | 0.7453824 | -0.004287 | -0.57 | 0.7496763 | 0.7578063 | 0.7438759 | 0 |
| 1738540620 | 0.749669 | 0 | 0.00 | 0.749669 | 0.749669 | 0.749669 | 0 |
| 1738454220 | 0.749669 | 0 | 0.00 | 0.749669 | 0.749669 | 0.749669 | 0 |
| 1738367820 | 0.749669 | -0.004528 | -0.60 | 0.7543717 | 0.7590237 | 0.7459205 | 0 |
| 1738281420 | 0.7541971 | 0.002329 | 0.31 | 0.7518723 | 0.7616602 | 0.7504419 | 0 |
| 1738195020 | 0.7518681 | 0.0001226 | 0.02 | 0.7520246 | 0.7556006 | 0.7495122 | 0 |
| 1738108620 | 0.7517455 | -0.005042 | -0.67 | 0.7568494 | 0.7594967 | 0.7514343 | 0 |
| 1738022220 | 0.7567876 | -0.002749 | -0.36 | 0.7595773 | 0.7704209 | 0.7561303 | 0 |
| 1737935820 | 0.7595369 | 0 | 0.00 | 0.7595369 | 0.7595369 | 0.7595369 | 0 |
| 1737849420 | 0.7595369 | 0 | 0.00 | 0.7595369 | 0.7595369 | 0.7595369 | 0 |
| 1737763020 | 0.7595369 | -0.001331 | -0.17 | 0.7607745 | 0.7676186 | 0.753186 | 0 |
| 1737676620 | 0.7608683 | -0.001898 | -0.25 | 0.7632898 | 0.7672807 | 0.7538817 | 0 |
| 1737590220 | 0.7627665 | -0.010661 | -1.38 | 0.7739912 | 0.7780129 | 0.7596678 | 0 |
| 1737503820 | 0.7734278 | -0.001653 | -0.21 | 0.7754848 | 0.7790101 | 0.7730974 | 0 |
| 1737417420 | 0.775081 | -0.004974 | -0.64 | 0.7802146 | 0.7848368 | 0.7746811 | 0 |
| 1737331020 | 0.7800546 | 0 | 0.00 | 0.7800546 | 0.7800546 | 0.7800546 | 0 |
| 1737244620 | 0.7800546 | -0.021013 | -2.62 | 0.7800546 | 0.7800546 | 0.7800546 | 0 |
| 1737158220 | 0.8010679 | 0.0238925 | 3.07 | 0.7771076 | 0.8010679 | 0.7738998 | 0 |
| 1737071820 | 0.7771754 | 0.0045654 | 0.59 | 0.7721763 | 0.7792087 | 0.7695324 | 0 |
| 1736985420 | 0.77261 | -0.005381 | -0.69 | 0.7774504 | 0.7847946 | 0.7707473 | 0 |
| 1736899020 | 0.7779905 | -0.004882 | -0.62 | 0.782869 | 0.7885024 | 0.7758532 | 0 |
| 1736812620 | 0.7828724 | 0.0017137 | 0.22 | 0.7862171 | 0.7974798 | 0.7801272 | 0 |
| 1736726220 | 0.7811587 | 0 | 0.00 | 0.7811587 | 0.7811587 | 0.7811587 | 0 |
| 1736639820 | 0.7811587 | 0 | 0.00 | 0.7811587 | 0.7811587 | 0.7811587 | 0 |
| 1736553420 | 0.7811587 | 0.0057605 | 0.74 | 0.7760601 | 0.792061 | 0.7745412 | 0 |
| 1736467020 | 0.7753982 | -0.009832 | -1.25 | 0.7849829 | 0.7917948 | 0.7752035 | 0 |
| 1736380620 | 0.7852299 | 0.0004092 | 0.05 | 0.7848602 | 0.7914309 | 0.7810608 | 0 |
| 1736294220 | 0.7848207 | -0.002071 | -0.26 | 0.7869849 | 0.7909397 | 0.7783016 | 0 |
| 1736207820 | 0.7868918 | -0.008394 | -1.06 | 0.7947508 | 0.8045738 | 0.7842226 | 0 |
| 1736121420 | 0.7952863 | 0 | 0.00 | 0.7952863 | 0.7952863 | 0.7952863 | 0 |
| 1736035020 | 0.7952863 | 0 | 0.00 | 0.7952863 | 0.7952863 | 0.7952863 | 0 |
| 1735948620 | 0.7952863 | 0.0034577 | 0.44 | 0.7911527 | 0.7972584 | 0.7888045 | 0 |
| 1735862220 | 0.7918286 | -0.019322 | -2.38 | 0.8107151 | 0.8177463 | 0.790054 | 0 |
| 1735775820 | 0.8111506 | 0.0149936 | 1.88 | 0.795524 | 0.8118256 | 0.7947042 | 0 |
| 1735689420 | 0.796157 | 0 | 0.00 | 0.796157 | 0.796157 | 0.796157 | 0 |
| 1735603020 | 0.796157 | -0.00197 | -0.25 | 0.7981201 | 0.8061322 | 0.7925942 | 0 |
| 1735516620 | 0.7981268 | 0 | 0.00 | 0.7981268 | 0.7981268 | 0.7981268 | 0 |
| 1735430220 | 0.7981268 | 0 | 0.00 | 0.7981268 | 0.7981268 | 0.7981268 | 0 |
| 1735343760 | 0.7981268 | -0.069538 | -8.01 | 0.7959469 | 0.8009766 | 0.7945446 | 0 |
| 1735257420 | 0.8676643 | 0.0006193 | 0.07 | 0.8666051 | 0.8687214 | 0.8667032 | 0 |
| 1735171020 | 0.867045 | 0.0726374 | 9.14 | 0.7950154 | 0.8675376 | 0.8043796 | 0 |
| 1735084620 | 0.7944076 | -0.003041 | -0.38 | 0.7970062 | 0.8004164 | 0.7944076 | 0 |
| 1734998220 | 0.7974485 | 0.0150435 | 1.92 | 0.7823423 | 0.798083 | 0.7820115 | 0 |
| 1734911820 | 0.782405 | 0 | 0.00 | 0.782405 | 0.782405 | 0.782405 | 0 |
| 1734825420 | 0.782405 | 0 | 0.00 | 0.782405 | 0.782405 | 0.782405 | 0 |
| 1734739020 | 0.782405 | -0.00966 | -1.22 | 0.7922714 | 0.7954763 | 0.7778775 | 0 |
| 1734652620 | 0.792065 | -0.017247 | -2.13 | 0.809609 | 0.8136274 | 0.7858308 | 0 |
| 1734566220 | 0.8093117 | 0.0237304 | 3.02 | 0.7859947 | 0.8174752 | 0.7843327 | 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
