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 | 0.0016338 | 0.450831795424 | 0.3623968 | 0.3648937 | 0.3619483 | 0 | 0 | FX |
| 4 | 0.0003711 | 0.102046007323 | 0.3636595 | 0.368176 | 0.3616154 | 0 | 0 | FX |
| 12 | -0.0078683 | -2.11570940382 | 0.3718989 | 0.3744078 | 0.3616154 | 0 | 0 | FX |
| 26 | 0.0128572 | 3.66121124208 | 0.3511734 | 0.3744078 | 0.347536 | 0 | 0 | FX |
| 52 | -0.0024599 | -0.671204301339 | 0.3664905 | 5.15155 | 0.347536 | 0 | 0 | FX |
| 156 | -0.0057206 | -1.54714846091 | 0.3697512 | 18221.718 | 0.347536 | 0 | 0 | FX |
| 260 | -0.0306115 | -7.75677506277 | 0.3946421 | 18221.718 | 0.0301165 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742947020 | 0.3637789 | -0.000761 | -0.21 | 0.3645344 | 0.3648248 | 0.3634086 | 0 |
| 1742860620 | 0.3645398 | 0.0010809 | 0.30 | 0.3634426 | 0.3648937 | 0.3636525 | 0 |
| 1742774220 | 0.3634589 | -0.000331 | -0.09 | 0.3637898 | 0.364062 | 0.3634399 | 0 |
| 1742687820 | 0.3637898 | 0.0007749 | 0.21 | 0.3637898 | 0.3637898 | 0.3630149 | 0 |
| 1742601420 | 0.3630149 | -0.000367 | -0.10 | 0.363361 | 0.3641586 | 0.3628245 | 0 |
| 1742515020 | 0.3633814 | 0.0014073 | 0.39 | 0.3619728 | 0.3642046 | 0.3624047 | 0 |
| 1742428620 | 0.3619741 | -0.000425 | -0.12 | 0.3623941 | 0.363536 | 0.3619483 | 0 |
| 1742342220 | 0.3623995 | 0.0002409 | 0.07 | 0.3621953 | 0.3631288 | 0.3620249 | 0 |
| 1742255820 | 0.3621586 | -0.002047 | -0.56 | 0.363126 | 0.3634383 | 0.3616153 | 0 |
| 1742169420 | 0.3642056 | 0 | 0.00 | 0.3642056 | 0.3642056 | 0.3642056 | 0 |
| 1742083020 | 0.3642056 | 0 | 0.00 | 0.3642056 | 0.3642056 | 0.3642056 | 0 |
| 1741996620 | 0.3642056 | 0.0004855 | 0.13 | 0.3637106 | 0.3642873 | 0.3619729 | 0 |
| 1741910220 | 0.3637201 | 0.0009108 | 0.25 | 0.362729 | 0.3642168 | 0.3626487 | 0 |
| 1741823820 | 0.3628093 | 0.0003949 | 0.11 | 0.3624036 | 0.363571 | 0.3623607 | 0 |
| 1741737420 | 0.3624144 | -0.000595 | -0.16 | 0.3629414 | 0.3634967 | 0.3619271 | 0 |
| 1741651020 | 0.3630095 | 0.0008014 | 0.22 | 0.3620799 | 0.3634061 | 0.3621288 | 0 |
| 1741564620 | 0.3622081 | 0 | 0.00 | 0.3622081 | 0.3622081 | 0.3622081 | 0 |
| 1741478220 | 0.3622081 | 0 | 0.00 | 0.3622081 | 0.3622081 | 0.3622081 | 0 |
| 1741391820 | 0.3622081 | -0.000698 | -0.19 | 0.3629414 | 0.3629743 | 0.3616175 | 0 |
| 1741305420 | 0.362906 | 0.000501 | 0.14 | 0.362439 | 0.3632028 | 0.3621028 | 0 |
| 1741219020 | 0.362405 | -0.001926 | -0.53 | 0.3643353 | 0.3647997 | 0.3620842 | 0 |
| 1741132620 | 0.3643314 | -0.002294 | -0.63 | 0.3666271 | 0.3667701 | 0.3637328 | 0 |
| 1741046220 | 0.3666258 | -0.000787 | -0.21 | 0.3675395 | 0.3678779 | 0.3657717 | 0 |
| 1740959820 | 0.3674129 | -0.000526 | -0.14 | 0.3679581 | 0.3680405 | 0.3673734 | 0 |
| 1740873420 | 0.3679384 | 0 | 0.00 | 0.3679384 | 0.3679384 | 0.3679384 | 0 |
| 1740787020 | 0.3679384 | 0.0007889 | 0.21 | 0.3671835 | 0.368176 | 0.366932 | 0 |
| 1740700620 | 0.3671495 | 0.0029322 | 0.81 | 0.3642622 | 0.3671957 | 0.3648422 | 0 |
| 1740614220 | 0.3642173 | 0.0005551 | 0.15 | 0.3636622 | 0.3647972 | 0.3635614 | 0 |
| 1740527820 | 0.3636622 | -0.000987 | -0.27 | 0.3646351 | 0.3651492 | 0.3635002 | 0 |
| 1740441420 | 0.3646487 | 0.0009858 | 0.27 | 0.3637065 | 0.3647699 | 0.3627266 | 0 |
| 1740355020 | 0.3636629 | 0.0004176 | 0.11 | 0.3632453 | 0.3639393 | 0.3632453 | 0 |
| 1740268620 | 0.3632453 | -0.000245 | -0.07 | 0.3632453 | 0.3634903 | 0.3632453 | 0 |
| 1740182220 | 0.3634903 | 0.0004084 | 0.11 | 0.3630588 | 0.3642318 | 0.362796 | 0 |
| 1740095820 | 0.3630819 | -0.002541 | -0.69 | 0.3655989 | 0.3647971 | 0.3627552 | 0 |
| 1740009420 | 0.3656234 | 0.0002518 | 0.07 | 0.3653852 | 0.3659134 | 0.3650244 | 0 |
| 1739923020 | 0.3653716 | 0.0001661 | 0.05 | 0.3651987 | 0.3660767 | 0.3646474 | 0 |
| 1739836620 | 0.3652055 | 0.0006262 | 0.17 | 0.3647222 | 0.3653704 | 0.3643152 | 0 |
| 1739750220 | 0.3645793 | 0 | 0.00 | 0.3645793 | 0.3645793 | 0.3645793 | 0 |
| 1739663820 | 0.3645793 | 0 | 0.00 | 0.3645793 | 0.3645793 | 0.3645793 | 0 |
| 1739577420 | 0.3645793 | -0.001275 | -0.35 | 0.3657391 | 0.3661788 | 0.3642798 | 0 |
| 1739491020 | 0.3658548 | -0.002461 | -0.67 | 0.3682806 | 0.3680412 | 0.3650148 | 0 |
| 1739404620 | 0.368316 | 1.1E-5 | 0.00 | 0.3683023 | 0.3703485 | 0.3676533 | 0 |
| 1739318220 | 0.3683051 | -0.000897 | -0.24 | 0.3692322 | 0.3692888 | 0.3676626 | 0 |
| 1739231820 | 0.3692022 | 0.0007468 | 0.20 | 0.3695049 | 0.3692894 | 0.3682443 | 0 |
| 1739145420 | 0.3684554 | 0 | 0.00 | 0.3684554 | 0.3684554 | 0.3684554 | 0 |
| 1739059020 | 0.3684554 | 0 | 0.00 | 0.3684554 | 0.3684554 | 0.3684554 | 0 |
| 1738972620 | 0.3684554 | 0.000854 | 0.23 | 0.3675809 | 0.3693166 | 0.3669462 | 0 |
| 1738886220 | 0.3676014 | 0.0004261 | 0.12 | 0.3671535 | 0.3688068 | 0.3673613 | 0 |
| 1738799820 | 0.3671753 | -0.001075 | -0.29 | 0.3682208 | 0.3683909 | 0.3664735 | 0 |
| 1738713420 | 0.3682507 | -0.002042 | -0.55 | 0.3701619 | 0.3711244 | 0.3677375 | 0 |
| 1738627020 | 0.3702926 | -0.002212 | -0.59 | 0.3724516 | 0.3726144 | 0.368979 | 0 |
| 1738540620 | 0.3725047 | 0.0029653 | 0.80 | 0.3699428 | 0.3728096 | 0.3699428 | 0 |
| 1738454220 | 0.3695394 | 0 | 0.00 | 0.3695394 | 0.3695394 | 0.3695394 | 0 |
| 1738367820 | 0.3695394 | 0.0014466 | 0.39 | 0.3681309 | 0.3702473 | 0.3676608 | 0 |
| 1738281420 | 0.3680928 | 0.0007814 | 0.21 | 0.3673332 | 0.3685325 | 0.366985 | 0 |
| 1738195020 | 0.3673114 | -0.000609 | -0.17 | 0.3679199 | 0.3685815 | 0.3670555 | 0 |
| 1738108620 | 0.3679199 | 0.0006058 | 0.16 | 0.367423 | 0.368532 | 0.3675765 | 0 |
| 1738022220 | 0.3673141 | 0.0008562 | 0.23 | 0.3671251 | 0.3676633 | 0.3653738 | 0 |
| 1737935820 | 0.3664579 | 0 | 0.00 | 0.3664579 | 0.3664579 | 0.3664579 | 0 |
| 1737849420 | 0.3664579 | 0 | 0.00 | 0.3664579 | 0.3664579 | 0.3664579 | 0 |
| 1737763020 | 0.3664579 | -0.002743 | -0.74 | 0.3696896 | 0.3681187 | 0.3660223 | 0 |
| 1737676620 | 0.3692009 | 0.0002301 | 0.06 | 0.3689831 | 0.3699514 | 0.3684944 | 0 |
| 1737590220 | 0.3689708 | 0.0001184 | 0.03 | 0.3687625 | 0.3695303 | 0.3677502 | 0 |
| 1737503820 | 0.3688524 | -0.000491 | -0.13 | 0.3705132 | 0.3705019 | 0.3672202 | 0 |
| 1737417420 | 0.3693433 | -0.002963 | -0.80 | 0.3722066 | 0.3717499 | 0.3679819 | 0 |
| 1737331020 | 0.372306 | -0.000305 | -0.08 | 0.3726109 | 0.3728491 | 0.3721576 | 0 |
| 1737244620 | 0.3726109 | 0.0002872 | 0.08 | 0.3726109 | 0.3726109 | 0.3723237 | 0 |
| 1737158220 | 0.3723237 | 0.0001743 | 0.05 | 0.3721726 | 0.3730491 | 0.3715625 | 0 |
| 1737071820 | 0.3721494 | 0.000158 | 0.04 | 0.3719697 | 0.3729077 | 0.3715927 | 0 |
| 1736985420 | 0.3719914 | -0.000207 | -0.06 | 0.3721998 | 0.3728205 | 0.371149 | 0 |
| 1736899020 | 0.3721984 | -0.000321 | -0.09 | 0.3724952 | 0.3732139 | 0.3719303 | 0 |
| 1736812620 | 0.3725197 | -0.00084 | -0.22 | 0.3734253 | 0.3744078 | 0.3716743 | 0 |
| 1736726220 | 0.3733599 | -4.0E-5 | -0.01 | 0.3733899 | 0.3734348 | 0.3733218 | 0 |
| 1736639820 | 0.3734004 | 0.0002964 | 0.08 | 0.3734004 | 0.3734004 | 0.373104 | 0 |
| 1736553420 | 0.373104 | 0.0005394 | 0.14 | 0.3725796 | 0.3743338 | 0.3721168 | 0 |
| 1736467020 | 0.3725646 | 8.0E-5 | 0.02 | 0.3724748 | 0.3734443 | 0.3721889 | 0 |
| 1736380620 | 0.3724843 | 0.000908 | 0.24 | 0.3715368 | 0.3733148 | 0.3715219 | 0 |
| 1736294220 | 0.3715763 | 0.000279 | 0.08 | 0.3713 | 0.3717764 | 0.3699443 | 0 |
| 1736207820 | 0.3712973 | -0.001908 | -0.51 | 0.3731976 | 0.3731554 | 0.3691124 | 0 |
| 1736121420 | 0.3732057 | 0.0002409 | 0.06 | 0.3729648 | 0.3733487 | 0.3729648 | 0 |
| 1736035020 | 0.3729648 | 1.0E-6 | 0.00 | 0.3729648 | 0.3729648 | 0.3729638 | 0 |
| 1735948620 | 0.3729638 | 9.4E-5 | 0.03 | 0.3728709 | 0.3738134 | 0.3723104 | 0 |
| 1735862220 | 0.3728695 | 0.0010958 | 0.29 | 0.3717846 | 0.3734821 | 0.3703784 | 0 |
| 1735775820 | 0.3717737 | 0.0016703 | 0.45 | 0.3718989 | 0.3721399 | 0.3717397 | 0 |
| 1735689420 | 0.3701034 | 0 | 0.00 | 0.3701034 | 0.3701034 | 0.3701034 | 0 |
| 1735603020 | 0.3701034 | 0.000388 | 0.10 | 0.3697154 | 0.3705407 | 0.3689657 | 0 |
| 1735516620 | 0.3697154 | -0.000227 | -0.06 | 0.3699428 | 0.3700245 | 0.3696338 | 0 |
| 1735430220 | 0.3699428 | -8.4E-5 | -0.02 | 0.3699428 | 0.3700265 | 0.3699428 | 0 |
| 1735343760 | 0.3700265 | 6.7E-5 | 0.02 | 0.3699591 | 0.3704601 | 0.368529 | 0 |
| 1735257420 | 0.3699591 | -6.4E-5 | -0.02 | 0.3700231 | 0.3704359 | 0.3695616 | 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
