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 | -0.03969 | -2.26044365977 | 1.75585 | 1.761235 | 1.7149 | 0 | 0 | FX |
| 4 | -0.02836 | -1.62566207324 | 1.74452 | 1.79036 | 1.7149 | 0 | 0 | FX |
| 12 | -0.054995 | -3.10503597935 | 1.771155 | 1.8090607 | 1.7149 | 0 | 0 | FX |
| 26 | 0.101155 | 6.26344810078 | 1.615005 | 1.8090607 | 1.567605 | 0 | 0 | FX |
| 52 | 0.07322 | 4.45664479531 | 1.64294 | 1.8090607 | 1.567605 | 0 | 0 | FX |
| 156 | 0.26498 | 18.2596232032 | 1.45118 | 1.814175 | 1.42163 | 0 | 0 | FX |
| 260 | 0.03387 | 2.01332707203 | 1.68229 | 1.814175 | 1.33966 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742255820 | 1.71708 | -0.02 | -1.42 | 1.738815 | 1.737995 | 1.71593 | 0 |
| 1742169420 | 1.7418156 | 0 | 0.00 | 1.7418156 | 1.7418156 | 1.7418156 | 0 |
| 1742083020 | 1.7418156 | 0 | 0.00 | 1.7418156 | 1.7418156 | 1.7418156 | 0 |
| 1741996620 | 1.7418156 | -0.01 | -0.68 | 1.75394 | 1.75228 | 1.737318 | 0 |
| 1741910220 | 1.75375 | 0.01 | 0.59 | 1.74294 | 1.759745 | 1.74561 | 0 |
| 1741823820 | 1.74348 | -0.01 | -0.42 | 1.75062 | 1.75502 | 1.742555 | 0 |
| 1741737420 | 1.7509 | -0.01 | -0.30 | 1.75603 | 1.761235 | 1.74625 | 0 |
| 1741651020 | 1.75622 | 0.01 | 0.30 | 1.75191 | 1.758565 | 1.74136 | 0 |
| 1741564620 | 1.7510073 | 0 | 0.00 | 1.7510073 | 1.7510073 | 1.7510073 | 0 |
| 1741478220 | 1.7510073 | 0 | 0.00 | 1.7510073 | 1.7510073 | 1.7510073 | 0 |
| 1741391820 | 1.7510073 | 0.01 | 0.44 | 1.74351 | 1.75668 | 1.74464 | 0 |
| 1741305420 | 1.74336 | -0 | -0.13 | 1.74586 | 1.7461 | 1.736245 | 0 |
| 1741219020 | 1.74561 | -0.02 | -1.19 | 1.766925 | 1.771465 | 1.74442 | 0 |
| 1741132620 | 1.766645 | -0.02 | -0.87 | 1.78175 | 1.78697 | 1.763905 | 0 |
| 1741046220 | 1.78217 | -0 | -0.12 | 1.78493 | 1.78777 | 1.77318 | 0 |
| 1740959820 | 1.78423 | -0 | -0.12 | 1.7863527 | 1.7869112 | 1.78296 | 0 |
| 1740873420 | 1.7863527 | 0 | 0.00 | 1.7863527 | 1.7863527 | 1.7863527 | 0 |
| 1740787020 | 1.7863527 | 0.01 | 0.50 | 1.777288 | 1.79036 | 1.78248 | 0 |
| 1740700620 | 1.77738 | 0.02 | 1.30 | 1.75498 | 1.77745 | 1.756825 | 0 |
| 1740614220 | 1.75465 | 0.01 | 0.55 | 1.74516 | 1.757955 | 1.74787 | 0 |
| 1740527820 | 1.74513 | -0 | -0.07 | 1.74616 | 1.7524 | 1.74257 | 0 |
| 1740441420 | 1.74641 | 0.01 | 0.42 | 1.739295 | 1.74662 | 1.7355089 | 0 |
| 1740355020 | 1.739025 | -0 | -0.15 | 1.7417054 | 1.7432318 | 1.737215 | 0 |
| 1740268620 | 1.7417054 | 0 | 0.01 | 1.7415539 | 1.7417054 | 1.7415539 | 0 |
| 1740182220 | 1.7415539 | 0.01 | 0.37 | 1.734705 | 1.7450487 | 1.734105 | 0 |
| 1740095820 | 1.735075 | -0.02 | -1.10 | 1.75406 | 1.7489091 | 1.732202 | 0 |
| 1740009420 | 1.75437 | 0 | 0.07 | 1.75317 | 1.75557 | 1.74458 | 0 |
| 1739923020 | 1.7531556 | 0.01 | 0.48 | 1.74458 | 1.75619 | 1.74842 | 0 |
| 1739836620 | 1.74473 | 0 | 0.04 | 1.74443 | 1.7461153 | 1.74121 | 0 |
| 1739750220 | 1.7439837 | 0 | 0.00 | 1.7439837 | 1.7439837 | 1.7439837 | 0 |
| 1739663820 | 1.7439837 | 0 | 0.00 | 1.7439837 | 1.7439837 | 1.7439837 | 0 |
| 1739577420 | 1.7439837 | -0.02 | -0.96 | 1.760515 | 1.759685 | 1.74266 | 0 |
| 1739491020 | 1.760825 | -0.01 | -0.68 | 1.772495 | 1.77843 | 1.7602539 | 0 |
| 1739404620 | 1.772815 | 0.01 | 0.31 | 1.767365 | 1.78551 | 1.7660511 | 0 |
| 1739318220 | 1.767265 | -0.01 | -0.43 | 1.77486 | 1.772905 | 1.76595 | 0 |
| 1739231820 | 1.77492 | 0.01 | 0.46 | 1.771275 | 1.77653 | 1.765495 | 0 |
| 1739145420 | 1.7667849 | 0 | 0.00 | 1.7667849 | 1.7667849 | 1.7667849 | 0 |
| 1739059020 | 1.7667849 | 0 | 0.00 | 1.7667849 | 1.7667849 | 1.7667849 | 0 |
| 1738972620 | 1.7667849 | 0 | 0.25 | 1.762255 | 1.772745 | 1.75588 | 0 |
| 1738886220 | 1.762415 | 0 | 0.25 | 1.757825 | 1.769295 | 1.760735 | 0 |
| 1738799820 | 1.758015 | -0.01 | -0.71 | 1.770205 | 1.768835 | 1.7536 | 0 |
| 1738713420 | 1.770585 | -0.01 | -0.38 | 1.77634 | 1.791395 | 1.768365 | 0 |
| 1738627020 | 1.77738 | -0.02 | -1.00 | 1.795835 | 1.805815 | 1.772715 | 0 |
| 1738540620 | 1.795385 | 0.02 | 1.21 | 1.7685033 | 1.796155 | 1.7685033 | 0 |
| 1738454220 | 1.7739937 | 0 | 0.00 | 1.7739937 | 1.7739937 | 1.7739937 | 0 |
| 1738367820 | 1.7739937 | -0 | -0.03 | 1.7748 | 1.775275 | 1.759275 | 0 |
| 1738281420 | 1.77445 | 0.01 | 0.51 | 1.765145 | 1.7784575 | 1.766615 | 0 |
| 1738195020 | 1.765455 | 0 | 0.01 | 1.765395 | 1.77483 | 1.764155 | 0 |
| 1738108620 | 1.7652255 | 0 | 0.05 | 1.765275 | 1.7705387 | 1.763465 | 0 |
| 1738022220 | 1.764305 | -0 | -0.14 | 1.75597 | 1.766925 | 1.7528 | 0 |
| 1737935820 | 1.7668141 | 0 | 0.00 | 1.7668141 | 1.7668141 | 1.7668141 | 0 |
| 1737849420 | 1.7668141 | 0 | 0.00 | 1.7668141 | 1.7668141 | 1.7668141 | 0 |
| 1737763020 | 1.7668141 | 0 | 0.27 | 1.76272 | 1.7668141 | 1.74717 | 0 |
| 1737676620 | 1.76213 | -0 | -0.21 | 1.7658 | 1.77093 | 1.75881 | 0 |
| 1737590220 | 1.76583 | -0 | -0.06 | 1.76602 | 1.77011 | 1.75841 | 0 |
| 1737503820 | 1.766805 | 0.01 | 0.38 | 1.76008 | 1.780355 | 1.7594723 | 0 |
| 1737417420 | 1.76017 | -0.03 | -1.66 | 1.788825 | 1.786555 | 1.759245 | 0 |
| 1737331020 | 1.789945 | -0.02 | -1.06 | 1.7909916 | 1.792325 | 1.7871038 | 0 |
| 1737244620 | 1.8090607 | 0.02 | 1.00 | 1.8090607 | 1.8090607 | 1.7909916 | 0 |
| 1737158220 | 1.79123 | 0.01 | 0.45 | 1.783465 | 1.79751 | 1.780895 | 0 |
| 1737071820 | 1.783245 | 0.01 | 0.36 | 1.776815 | 1.791395 | 1.77817 | 0 |
| 1736985420 | 1.776875 | -0.01 | -0.45 | 1.784965 | 1.786815 | 1.76961 | 0 |
| 1736899020 | 1.784995 | 0 | 0.02 | 1.785025 | 1.790265 | 1.775805 | 0 |
| 1736812620 | 1.784585 | -0.01 | -0.70 | 1.797395 | 1.80458 | 1.780195 | 0 |
| 1736726220 | 1.79722 | -0 | -0.06 | 1.7982382 | 1.80098 | 1.7905518 | 0 |
| 1736639820 | 1.7982382 | 0 | 0.00 | 1.7982382 | 1.8000183 | 1.7982382 | 0 |
| 1736553420 | 1.7982382 | 0.01 | 0.58 | 1.7877574 | 1.804 | 1.787425 | 0 |
| 1736467020 | 1.7879332 | 0 | 0.21 | 1.783885 | 1.794605 | 1.784615 | 0 |
| 1736380620 | 1.7841372 | 0.01 | 0.53 | 1.774645 | 1.788955 | 1.7724216 | 0 |
| 1736294220 | 1.774645 | 0 | 0.06 | 1.773725 | 1.7755686 | 1.75662 | 0 |
| 1736207820 | 1.773505 | -0.01 | -0.41 | 1.780515 | 1.779055 | 1.75909 | 0 |
| 1736121420 | 1.780775 | -0.01 | -0.69 | 1.7930792 | 1.7930792 | 1.7761377 | 0 |
| 1736035020 | 1.7930792 | 0 | 0.00 | 1.7930792 | 1.7930792 | 1.782055 | 0 |
| 1735948620 | 1.7930792 | 0 | 0.28 | 1.7877734 | 1.7930792 | 1.781055 | 0 |
| 1735862220 | 1.788125 | 0 | 0.10 | 1.786495 | 1.789885 | 1.777925 | 0 |
| 1735775820 | 1.786395 | 0.01 | 0.74 | 1.7882529 | 1.7882694 | 1.784705 | 0 |
| 1735689420 | 1.7733169 | 0 | 0.00 | 1.7733169 | 1.7733169 | 1.7733169 | 0 |
| 1735603020 | 1.7733169 | -0 | -0.01 | 1.773255 | 1.776725 | 1.76536 | 0 |
| 1735516620 | 1.7735056 | -0 | -0.05 | 1.7743085 | 1.7781614 | 1.770935 | 0 |
| 1735430220 | 1.7743085 | 0 | 0.00 | 1.7743085 | 1.7754109 | 1.7743085 | 0 |
| 1735343760 | 1.7743085 | -0 | -0.21 | 1.777795 | 1.780675 | 1.771905 | 0 |
| 1735257420 | 1.77797 | 0.01 | 0.46 | 1.76966 | 1.77892 | 1.768347 | 0 |
| 1735171020 | 1.76986 | -0 | -0.07 | 1.7711659 | 1.7740199 | 1.7373761 | 0 |
| 1735084620 | 1.7711659 | 0 | 0.02 | 1.771215 | 1.7982366 | 1.7674094 | 0 |
| 1734998220 | 1.7708522 | 0 | 0.07 | 1.7693 | 1.775525 | 1.7661608 | 0 |
| 1734911820 | 1.76955 | 0 | 0.08 | 1.7681905 | 1.7724221 | 1.7643046 | 0 |
| 1734825420 | 1.7681905 | 0 | 0.03 | 1.7677219 | 1.7681905 | 1.7677219 | 0 |
| 1734739020 | 1.7677219 | -0.01 | -0.53 | 1.7775091 | 1.779155 | 1.76291 | 0 |
| 1734652620 | 1.777195 | -0 | -0.20 | 1.77942 | 1.7787269 | 1.76608 | 0 |
| 1734566220 | 1.780735 | 0.04 | 2.53 | 1.736755 | 1.781495 | 1.739685 | 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
