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 | -0.000159 | -1.75419240953 | 0.009064 | 0.009073 | 0.008893 | 0 | 0 | FX |
| 4 | 4.8E-5 | 0.541944224907 | 0.008857 | 0.009082 | 0.008824 | 0 | 0 | FX |
| 12 | 0.000269 | 3.11486799444 | 0.008636 | 0.009082 | 0.00858 | 0 | 0 | FX |
| 26 | -0.000222 | -2.43234359592 | 0.009127 | 0.009193 | 0.00858 | 0 | 0 | FX |
| 52 | -7.2E-5 | -0.802049682522 | 0.008977 | 0.009342 | 0.008332 | 0 | 0 | FX |
| 156 | -0.002515 | -22.0227670753 | 0.01142 | 0.011417 | 0.008332 | 0 | 0 | FX |
| 260 | -0.004409 | -33.1155175004 | 0.013314 | 1.3263 | 0.008332 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742255820 | 0.008904 | -9.5E-5 | -1.06 | 0.008962 | 0.008975 | 0.008893 | 0 |
| 1742169420 | 0.008999 | 0 | 0.00 | 0.008999 | 0.008999 | 0.008999 | 0 |
| 1742083020 | 0.008999 | 0 | 0.00 | 0.008999 | 0.008999 | 0.008999 | 0 |
| 1741996620 | 0.008999 | -3.1E-5 | -0.34 | 0.00903 | 0.009002 | 0.008959 | 0 |
| 1741910220 | 0.00903 | 4.5E-5 | 0.50 | 0.008985 | 0.009062 | 0.009005 | 0 |
| 1741823820 | 0.008985 | -5.0E-6 | -0.06 | 0.008991 | 0.009005 | 0.008949 | 0 |
| 1741737420 | 0.00899 | -7.6E-5 | -0.84 | 0.0090639 | 0.009073 | 0.008988 | 0 |
| 1741651020 | 0.009066 | 7.7E-5 | 0.86 | 0.009024 | 0.009082 | 0.00901 | 0 |
| 1741564620 | 0.008989 | 0 | 0.00 | 0.008989 | 0.008989 | 0.008989 | 0 |
| 1741478220 | 0.008989 | 0 | 0.00 | 0.008989 | 0.008989 | 0.008989 | 0 |
| 1741391820 | 0.008989 | -1.1E-5 | -0.12 | 0.008999 | 0.009055 | 0.008981 | 0 |
| 1741305420 | 0.009 | 5.9E-5 | 0.66 | 0.008941 | 0.009039 | 0.008925 | 0 |
| 1741219020 | 0.008941 | 9.0E-6 | 0.10 | 0.008933 | 0.008975 | 0.008926 | 0 |
| 1741132620 | 0.008932 | -8.5E-5 | -0.94 | 0.009015 | 0.009069 | 0.008917 | 0 |
| 1741046220 | 0.009017 | 4.6E-5 | 0.51 | 0.008956 | 0.009034 | 0.008905 | 0 |
| 1740959820 | 0.008971 | 0 | 0.00 | 0.008971 | 0.008971 | 0.008971 | 0 |
| 1740873420 | 0.008971 | 0 | 0.00 | 0.008971 | 0.008971 | 0.008971 | 0 |
| 1740787020 | 0.008971 | -1.7E-5 | -0.19 | 0.008982 | 0.009018 | 0.008933 | 0 |
| 1740700620 | 0.008988 | 1.0E-6 | 0.01 | 0.008985 | 0.009013 | 0.00894 | 0 |
| 1740614220 | 0.008987 | 2.7E-5 | 0.30 | 0.008961 | 0.008992 | 0.008936 | 0 |
| 1740527820 | 0.0089599 | 2.3E-5 | 0.26 | 0.008932 | 0.008992 | 0.00893 | 0 |
| 1740441420 | 0.008937 | -1.0E-5 | -0.11 | 0.0089529 | 0.00897 | 0.008924 | 0 |
| 1740355020 | 0.008947 | 0 | 0.00 | 0.008947 | 0.008947 | 0.008947 | 0 |
| 1740268620 | 0.008947 | 0 | 0.00 | 0.008947 | 0.008947 | 0.008947 | 0 |
| 1740182220 | 0.008947 | 2.2E-5 | 0.25 | 0.008917 | 0.008975 | 0.008866 | 0 |
| 1740095820 | 0.008925 | 4.4E-5 | 0.50 | 0.0088819 | 0.008935 | 0.008897 | 0 |
| 1740009420 | 0.008881 | 4.8E-5 | 0.54 | 0.008834 | 0.008886 | 0.008835 | 0 |
| 1739923020 | 0.008833 | -2.4E-5 | -0.27 | 0.008857 | 0.008859 | 0.008824 | 0 |
| 1739836620 | 0.008857 | 6.6E-5 | 0.75 | 0.008815 | 0.00887 | 0.008821 | 0 |
| 1739750220 | 0.008791 | 0 | 0.00 | 0.008791 | 0.008791 | 0.008791 | 0 |
| 1739663820 | 0.008791 | 0 | 0.00 | 0.008791 | 0.008791 | 0.008791 | 0 |
| 1739577420 | 0.008791 | 7.0E-6 | 0.08 | 0.008781 | 0.0088159 | 0.008771 | 0 |
| 1739491020 | 0.008784 | 1.4E-5 | 0.16 | 0.008771 | 0.008807 | 0.008733 | 0 |
| 1739404620 | 0.00877 | -8.7E-5 | -0.98 | 0.008858 | 0.008824 | 0.008745 | 0 |
| 1739318220 | 0.008857 | -7.9E-5 | -0.88 | 0.008935 | 0.008932 | 0.008856 | 0 |
| 1739231820 | 0.008936 | -3.0E-6 | -0.03 | 0.008939 | 0.008937 | 0.0088819 | 0 |
| 1739145420 | 0.008939 | 0 | 0.00 | 0.008939 | 0.008939 | 0.008939 | 0 |
| 1739059020 | 0.008939 | 0 | 0.00 | 0.008939 | 0.008939 | 0.008939 | 0 |
| 1738972620 | 0.008939 | 9.0E-6 | 0.10 | 0.008931 | 0.008976 | 0.008872 | 0 |
| 1738886220 | 0.00893 | 9.3E-5 | 1.05 | 0.008836 | 0.008933 | 0.008853 | 0 |
| 1738799820 | 0.008837 | 6.2E-5 | 0.71 | 0.008774 | 0.008861 | 0.008803 | 0 |
| 1738713420 | 0.008775 | 1.5E-5 | 0.17 | 0.008758 | 0.008801 | 0.008726 | 0 |
| 1738627020 | 0.00876 | 1.5E-5 | 0.17 | 0.008799 | 0.008869 | 0.008755 | 0 |
| 1738540620 | 0.008745 | 0 | 0.00 | 0.008745 | 0.008745 | 0.008745 | 0 |
| 1738454220 | 0.008745 | 0 | 0.00 | 0.008745 | 0.008745 | 0.008745 | 0 |
| 1738367820 | 0.008745 | -2.6E-5 | -0.30 | 0.008775 | 0.008778 | 0.008732 | 0 |
| 1738281420 | 0.008771 | 7.6E-5 | 0.87 | 0.008693 | 0.008775 | 0.008728 | 0 |
| 1738195020 | 0.008695 | 7.0E-6 | 0.08 | 0.008688 | 0.008741 | 0.008683 | 0 |
| 1738108620 | 0.008688 | -1.8E-5 | -0.21 | 0.008713 | 0.0087119 | 0.008677 | 0 |
| 1738022220 | 0.008706 | 7.9E-5 | 0.92 | 0.008663 | 0.008739 | 0.008633 | 0 |
| 1737935820 | 0.0086269 | 0 | 0.00 | 0.0086269 | 0.0086269 | 0.0086269 | 0 |
| 1737849420 | 0.0086269 | 0 | 0.00 | 0.0086269 | 0.0086269 | 0.0086269 | 0 |
| 1737763020 | 0.0086269 | -5.5E-5 | -0.63 | 0.008691 | 0.008696 | 0.008617 | 0 |
| 1737676620 | 0.008682 | 1.9E-5 | 0.22 | 0.008663 | 0.0086979 | 0.008652 | 0 |
| 1737590220 | 0.008663 | -3.4E-5 | -0.39 | 0.008696 | 0.008704 | 0.008651 | 0 |
| 1737503820 | 0.008697 | -3.1E-5 | -0.36 | 0.008726 | 0.0087569 | 0.008674 | 0 |
| 1737417420 | 0.008728 | -2.8E-5 | -0.32 | 0.008759 | 0.008754 | 0.008699 | 0 |
| 1737331020 | 0.008756 | 0 | 0.00 | 0.008756 | 0.008756 | 0.008756 | 0 |
| 1737244620 | 0.008756 | 0 | 0.00 | 0.008756 | 0.008756 | 0.008756 | 0 |
| 1737158220 | 0.008756 | -4.3E-5 | -0.49 | 0.008798 | 0.008798 | 0.008744 | 0 |
| 1737071820 | 0.008799 | 5.5E-5 | 0.63 | 0.008746 | 0.0088159 | 0.008749 | 0 |
| 1736985420 | 0.008744 | 9.4E-5 | 1.09 | 0.008651 | 0.008748 | 0.008678 | 0 |
| 1736899020 | 0.00865 | -4.5E-5 | -0.52 | 0.008697 | 0.008701 | 0.008648 | 0 |
| 1736812620 | 0.008695 | 4.0E-6 | 0.05 | 0.008686 | 0.008756 | 0.008686 | 0 |
| 1736726220 | 0.008691 | 0 | 0.00 | 0.008691 | 0.008691 | 0.008691 | 0 |
| 1736639820 | 0.008691 | 0 | 0.00 | 0.008691 | 0.008691 | 0.008691 | 0 |
| 1736553420 | 0.008691 | 3.3E-5 | 0.38 | 0.008661 | 0.008713 | 0.008641 | 0 |
| 1736467020 | 0.008658 | 1.2E-5 | 0.14 | 0.008649 | 0.008682 | 0.008649 | 0 |
| 1736380620 | 0.0086459 | 2.1E-5 | 0.24 | 0.008626 | 0.008656 | 0.0086269 | 0 |
| 1736294220 | 0.008625 | -2.1E-5 | -0.24 | 0.0086459 | 0.00865 | 0.008615 | 0 |
| 1736207820 | 0.0086459 | -7.1E-5 | -0.81 | 0.008685 | 0.008695 | 0.008625 | 0 |
| 1736121420 | 0.008717 | 0 | 0.00 | 0.008717 | 0.008717 | 0.008717 | 0 |
| 1736035020 | 0.008717 | 0 | 0.00 | 0.008717 | 0.008717 | 0.008717 | 0 |
| 1735948620 | 0.008717 | 1.4E-5 | 0.16 | 0.008703 | 0.008732 | 0.008701 | 0 |
| 1735862220 | 0.008703 | 4.5E-5 | 0.52 | 0.008658 | 0.008714 | 0.008656 | 0 |
| 1735775820 | 0.008658 | 0 | 0.00 | 0.008685 | 0.008691 | 0.008658 | 0 |
| 1735689420 | 0.008658 | 0 | 0.00 | 0.008658 | 0.008658 | 0.008658 | 0 |
| 1735603020 | 0.008658 | 5.1E-5 | 0.59 | 0.008611 | 0.008681 | 0.008585 | 0 |
| 1735516620 | 0.008607 | 0 | 0.00 | 0.008607 | 0.008607 | 0.008607 | 0 |
| 1735430220 | 0.008607 | 0 | 0.00 | 0.008607 | 0.008607 | 0.008607 | 0 |
| 1735343760 | 0.008607 | -7.0E-6 | -0.08 | 0.008614 | 0.008632 | 0.008597 | 0 |
| 1735257420 | 0.008614 | -3.2E-5 | -0.37 | 0.008651 | 0.008644 | 0.008595 | 0 |
| 1735171020 | 0.0086459 | -1.6E-5 | -0.18 | 0.008659 | 0.008724 | 0.00858 | 0 |
| 1735084620 | 0.008662 | 2.8E-5 | 0.32 | 0.008636 | 0.008677 | 0.008635 | 0 |
| 1734998220 | 0.008634 | -3.0E-5 | -0.35 | 0.00866 | 0.008669 | 0.008612 | 0 |
| 1734911820 | 0.008664 | 0 | 0.00 | 0.008664 | 0.008664 | 0.008664 | 0 |
| 1734825420 | 0.008664 | 0 | 0.00 | 0.008664 | 0.008664 | 0.008664 | 0 |
| 1734739020 | 0.008664 | 2.6E-5 | 0.30 | 0.00864 | 0.008686 | 0.008651 | 0 |
| 1734652620 | 0.008638 | -0.000174 | -1.97 | 0.008813 | 0.008785 | 0.008623 | 0 |
| 1734566220 | 0.008812 | 2.4E-5 | 0.27 | 0.008791 | 0.0088489 | 0.008772 | 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
