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 | -0.0055736 | -0.805301675318 | 0.6921133 | 0.6916109 | 0.6844628 | 0 | 0 | FX |
| 4 | -0.0242935 | -3.41760908185 | 0.7108332 | 0.7168595 | 0.6844628 | 0 | 0 | FX |
| 12 | -0.0215953 | -3.04960212389 | 0.708135 | 0.7213028 | 0.6844628 | 0 | 0 | FX |
| 26 | -0.0072663 | -1.04731005497 | 0.693806 | 0.7213028 | 0.6844628 | 0 | 0 | FX |
| 52 | -9.42E-5 | -0.0137191012561 | 0.6866339 | 0.7213028 | 0.6793249 | 0 | 0 | FX |
| 156 | 0.0207997 | 3.12429777391 | 0.66574 | 0.7255316 | 0.6613321 | 0 | 0 | FX |
| 260 | 0.0516372 | 8.13309130142 | 0.6349025 | 0.7255316 | 0.6115648 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742255820 | 0.6885154 | -0.000624 | -0.09 | 0.6891466 | 0.6896077 | 0.6878052 | 0 |
| 1742169420 | 0.6891395 | 0.0001257 | 0.02 | 0.6890138 | 0.689805 | 0.688885 | 0 |
| 1742083020 | 0.6890138 | 0.004551 | 0.66 | 0.6890138 | 0.6890138 | 0.6844628 | 0 |
| 1741996620 | 0.6844628 | -0.005173 | -0.75 | 0.68972 | 0.6912307 | 0.6844628 | 0 |
| 1741910220 | 0.6896361 | 0.0001903 | 0.03 | 0.6895481 | 0.6916109 | 0.6885156 | 0 |
| 1741823820 | 0.6894458 | 0.0010658 | 0.15 | 0.6883923 | 0.689617 | 0.6861308 | 0 |
| 1741737420 | 0.68838 | -0.003649 | -0.53 | 0.6921133 | 0.691563 | 0.6869077 | 0 |
| 1741651020 | 0.6920295 | -0.001717 | -0.25 | 0.692492 | 0.6967184 | 0.6907987 | 0 |
| 1741564620 | 0.693746 | 0 | 0.00 | 0.693746 | 0.693746 | 0.693746 | 0 |
| 1741478220 | 0.693746 | 0 | 0.00 | 0.693746 | 0.693746 | 0.693746 | 0 |
| 1741391820 | 0.693746 | -0.001778 | -0.26 | 0.6954465 | 0.6942517 | 0.6908248 | 0 |
| 1741305420 | 0.6955239 | -0.000494 | -0.07 | 0.6959014 | 0.6966772 | 0.6926695 | 0 |
| 1741219020 | 0.6960177 | -0.007442 | -1.06 | 0.7035787 | 0.7034823 | 0.6947065 | 0 |
| 1741132620 | 0.7034599 | -0.004936 | -0.70 | 0.708215 | 0.709167 | 0.7021487 | 0 |
| 1741046220 | 0.7083959 | -0.003242 | -0.46 | 0.7116222 | 0.7129618 | 0.707564 | 0 |
| 1740959820 | 0.7116374 | -0.000943 | -0.13 | 0.7131906 | 0.7131906 | 0.71065 | 0 |
| 1740873420 | 0.7125806 | 0 | 0.00 | 0.7125806 | 0.7125806 | 0.7125806 | 0 |
| 1740787020 | 0.7125806 | -0.000877 | -0.12 | 0.7134142 | 0.7145155 | 0.7115413 | 0 |
| 1740700620 | 0.7134576 | 0.0006815 | 0.10 | 0.7127533 | 0.7142328 | 0.7106967 | 0 |
| 1740614220 | 0.7127761 | 0.0011413 | 0.16 | 0.7116652 | 0.7130966 | 0.7111718 | 0 |
| 1740527820 | 0.7116348 | -0.002128 | -0.30 | 0.7136663 | 0.7139873 | 0.7109848 | 0 |
| 1740441420 | 0.7137631 | -0.001954 | -0.27 | 0.71468 | 0.71465 | 0.7119466 | 0 |
| 1740355020 | 0.7157173 | 0 | 0.00 | 0.7157173 | 0.7157173 | 0.7157173 | 0 |
| 1740268620 | 0.7157173 | 0 | 0.00 | 0.7157173 | 0.7157173 | 0.7157173 | 0 |
| 1740182220 | 0.7157173 | 0.0015974 | 0.22 | 0.714176 | 0.7166149 | 0.7129618 | 0 |
| 1740095820 | 0.7141199 | -0.000475 | -0.07 | 0.7145332 | 0.7168595 | 0.713216 | 0 |
| 1740009420 | 0.714595 | 0.0013944 | 0.20 | 0.7131726 | 0.7155636 | 0.7125553 | 0 |
| 1739923020 | 0.7132006 | 0.0021553 | 0.30 | 0.7108332 | 0.7136232 | 0.7111871 | 0 |
| 1739836620 | 0.7110453 | -0.000572 | -0.08 | 0.7117108 | 0.7122508 | 0.7107322 | 0 |
| 1739750220 | 0.7116173 | 0 | 0.00 | 0.7116173 | 0.7116173 | 0.7116173 | 0 |
| 1739663820 | 0.7116173 | 0 | 0.00 | 0.7116173 | 0.7116173 | 0.7116173 | 0 |
| 1739577420 | 0.7116173 | 0.0002457 | 0.03 | 0.7114931 | 0.7125679 | 0.7057911 | 0 |
| 1739491020 | 0.7113716 | 1.5E-5 | 0.00 | 0.711321 | 0.7139236 | 0.7102273 | 0 |
| 1739404620 | 0.7113564 | -0.00188 | -0.26 | 0.7132489 | 0.714815 | 0.7076892 | 0 |
| 1739318220 | 0.7132362 | -0.002627 | -0.37 | 0.7158375 | 0.7161861 | 0.7126569 | 0 |
| 1739231820 | 0.7158631 | 0.0008111 | 0.11 | 0.7146532 | 0.7165766 | 0.7133939 | 0 |
| 1739145420 | 0.715052 | 0 | 0.00 | 0.715052 | 0.715052 | 0.715052 | 0 |
| 1739059020 | 0.715052 | 0 | 0.00 | 0.715052 | 0.715052 | 0.715052 | 0 |
| 1738972620 | 0.715052 | 0.0019886 | 0.28 | 0.713165 | 0.7178752 | 0.7123608 | 0 |
| 1738886220 | 0.7130634 | 0.0001196 | 0.02 | 0.7129742 | 0.7139289 | 0.7119466 | 0 |
| 1738799820 | 0.7129438 | 0.0001829 | 0.03 | 0.7127202 | 0.7134409 | 0.7103132 | 0 |
| 1738713420 | 0.7127609 | 0.0007663 | 0.11 | 0.7119287 | 0.7143621 | 0.7118959 | 0 |
| 1738627020 | 0.7119946 | -0.001211 | -0.17 | 0.7134576 | 0.7157173 | 0.7101265 | 0 |
| 1738540620 | 0.7132057 | 0.0022209 | 0.31 | 0.7102526 | 0.7213028 | 0.7102526 | 0 |
| 1738454220 | 0.7109848 | 0 | 0.00 | 0.7109848 | 0.7109848 | 0.7109848 | 0 |
| 1738367820 | 0.7109848 | -0.00045 | -0.06 | 0.7111871 | 0.7146687 | 0.7084161 | 0 |
| 1738281420 | 0.711435 | 0.0004125 | 0.06 | 0.7109973 | 0.7126315 | 0.7086971 | 0 |
| 1738195020 | 0.7110225 | 0.0014575 | 0.21 | 0.7095771 | 0.717078 | 0.7074639 | 0 |
| 1738108620 | 0.709565 | -1.0E-5 | -0.00 | 0.7100761 | 0.7101877 | 0.7080149 | 0 |
| 1738022220 | 0.7095746 | 0.0023109 | 0.33 | 0.7084385 | 0.710285 | 0.706288 | 0 |
| 1737935820 | 0.7072637 | 0 | 0.00 | 0.7072637 | 0.7072637 | 0.7072637 | 0 |
| 1737849420 | 0.7072637 | 0 | 0.00 | 0.7072637 | 0.7072637 | 0.7072637 | 0 |
| 1737763020 | 0.7072637 | -0.000736 | -0.10 | 0.7071936 | 0.7102273 | 0.7043495 | 0 |
| 1737676620 | 0.708 | -0.000943 | -0.13 | 0.7089282 | 0.7095671 | 0.707564 | 0 |
| 1737590220 | 0.7089433 | -0.000478 | -0.07 | 0.7092953 | 0.709673 | 0.7062287 | 0 |
| 1737503820 | 0.7094212 | 0.0011733 | 0.17 | 0.7081927 | 0.7110251 | 0.7058408 | 0 |
| 1737417420 | 0.7082479 | -0.003308 | -0.46 | 0.711364 | 0.7113895 | 0.705341 | 0 |
| 1737331020 | 0.7115563 | 4.0E-5 | 0.01 | 0.711516 | 0.7119033 | 0.7101104 | 0 |
| 1737244620 | 0.711516 | 0 | 0.00 | 0.711516 | 0.711516 | 0.711516 | 0 |
| 1737158220 | 0.711516 | 0.0013469 | 0.19 | 0.7101037 | 0.7150776 | 0.7073638 | 0 |
| 1737071820 | 0.7101691 | -0.000746 | -0.10 | 0.710875 | 0.7118959 | 0.7091697 | 0 |
| 1736985420 | 0.710915 | 0.0011465 | 0.16 | 0.7098088 | 0.7124849 | 0.7068852 | 0 |
| 1736899020 | 0.7097685 | -0.002234 | -0.31 | 0.7121188 | 0.7127585 | 0.7090187 | 0 |
| 1736812620 | 0.7120022 | 0.0001672 | 0.02 | 0.7117691 | 0.7147742 | 0.7100509 | 0 |
| 1736726220 | 0.711835 | 0.0001671 | 0.02 | 0.7122764 | 0.7124925 | 0.7115899 | 0 |
| 1736639820 | 0.7116679 | 0 | 0.00 | 0.7116679 | 0.7116679 | 0.7116679 | 0 |
| 1736553420 | 0.7116679 | 0.0019674 | 0.28 | 0.7096325 | 0.7152309 | 0.7081653 | 0 |
| 1736467020 | 0.7097005 | 0.0010461 | 0.15 | 0.70866 | 0.709902 | 0.7068138 | 0 |
| 1736380620 | 0.7086544 | 0.0002383 | 0.03 | 0.70851 | 0.7100761 | 0.7071137 | 0 |
| 1736294220 | 0.7084161 | 0.0022512 | 0.32 | 0.7061872 | 0.7102674 | 0.7045728 | 0 |
| 1736207820 | 0.7061649 | -0.00175 | -0.25 | 0.7079569 | 0.7081952 | 0.7049935 | 0 |
| 1736121420 | 0.7079144 | -0.000276 | -0.04 | 0.7081904 | 0.7087971 | 0.70757 | 0 |
| 1736035020 | 0.7081904 | 0.0006765 | 0.10 | 0.7081904 | 0.7081904 | 0.7075139 | 0 |
| 1735948620 | 0.7075139 | -0.003616 | -0.51 | 0.7111414 | 0.7112883 | 0.7074639 | 0 |
| 1735862220 | 0.71113 | 0.0036513 | 0.52 | 0.7074138 | 0.7143649 | 0.7079647 | 0 |
| 1735775820 | 0.7074787 | 0.0005551 | 0.08 | 0.7069839 | 0.707564 | 0.7054177 | 0 |
| 1735689420 | 0.7069236 | 0 | 0.00 | 0.7069236 | 0.7069236 | 0.7069236 | 0 |
| 1735603020 | 0.7069236 | 0.0007987 | 0.11 | 0.70599 | 0.7090463 | 0.705368 | 0 |
| 1735516620 | 0.7061249 | 0.0001344 | 0.02 | 0.7059905 | 0.7062774 | 0.7052729 | 0 |
| 1735430220 | 0.7059905 | 0.0003239 | 0.05 | 0.7059905 | 0.7059905 | 0.7056666 | 0 |
| 1735343760 | 0.7056666 | -0.000441 | -0.06 | 0.7061249 | 0.7081904 | 0.7047714 | 0 |
| 1735257420 | 0.7061074 | -0.001449 | -0.20 | 0.7075288 | 0.7085667 | 0.7054675 | 0 |
| 1735171020 | 0.7075563 | 0.0011919 | 0.17 | 0.7064643 | 0.7142403 | 0.7052187 | 0 |
| 1735084620 | 0.7063644 | -0.001836 | -0.26 | 0.708135 | 0.7085501 | 0.701277 | 0 |
| 1734998220 | 0.7082001 | 0.0010391 | 0.15 | 0.707156 | 0.7099753 | 0.7062148 | 0 |
| 1734911820 | 0.707161 | -0.000128 | -0.02 | 0.7072888 | 0.7081506 | 0.7059682 | 0 |
| 1734825420 | 0.7072888 | 0 | 0.00 | 0.7072888 | 0.7072888 | 0.7072888 | 0 |
| 1734739020 | 0.7072888 | -0.001177 | -0.17 | 0.7083959 | 0.7100179 | 0.706025 | 0 |
| 1734652620 | 0.7084661 | -0.000329 | -0.05 | 0.7086368 | 0.7090691 | 0.7031856 | 0 |
| 1734566220 | 0.7087949 | 0.002847 | 0.40 | 0.705975 | 0.7097232 | 0.702543 | 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
