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 | -0.0046 | -0.515495688327 | 0.892345 | 0.89376 | 0.88082 | 0 | 0 | FX |
| 4 | -0.006 | -0.671332427035 | 0.893745 | 0.896905 | 0.88082 | 0 | 0 | FX |
| 12 | -0.012375 | -1.37481669111 | 0.90012 | 0.9065 | 0.845815 | 0 | 0 | FX |
| 26 | -0.0193342 | -2.1314787066 | 0.9070792 | 0.9140771 | 0.845815 | 0 | 0 | FX |
| 52 | -0.01988 | -2.19033191021 | 0.907625 | 0.9379 | 0.845815 | 0 | 0 | FX |
| 156 | -0.0153338 | -1.6979470673 | 0.9030788 | 13.3761 | 9.0E-7 | 0 | 0 | FX |
| 260 | -0.04603 | -4.92945302669 | 0.933775 | 13.3761 | 9.0E-7 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1750204620 | 0.886665 | 0.003155 | 0.36 | 0.8839463 | 0.8884 | 0.882105 | 0 |
| 1750118220 | 0.88351 | 0.00141 | 0.16 | 0.88198 | 0.88757 | 0.88082 | 0 |
| 1750031820 | 0.8821 | 0 | 0.00 | 0.8821 | 0.8821 | 0.8821 | 0 |
| 1749945420 | 0.8821 | 0 | 0.00 | 0.8821 | 0.8821 | 0.8821 | 0 |
| 1749859020 | 0.8821 | -0.00553 | -0.62 | 0.8874 | 0.8851 | 0.8809533 | 0 |
| 1749772620 | 0.88763 | -0.001935 | -0.22 | 0.88957 | 0.889975 | 0.88559 | 0 |
| 1749686220 | 0.889565 | -0.002836 | -0.32 | 0.892345 | 0.89376 | 0.8879239 | 0 |
| 1749599820 | 0.8924013 | -0.000499 | -0.06 | 0.89288 | 0.8949393 | 0.8908 | 0 |
| 1749513420 | 0.8929 | 0.0029517 | 0.33 | 0.889875 | 0.8935625 | 0.8906 | 0 |
| 1749427020 | 0.8899483 | 0.0007672 | 0.09 | 0.88886 | 0.8904097 | 0.887225 | 0 |
| 1749340620 | 0.8891811 | 0 | 0.00 | 0.8891811 | 0.8891811 | 0.8891811 | 0 |
| 1749254220 | 0.8891811 | -0.000614 | -0.07 | 0.88989 | 0.8904 | 0.8872478 | 0 |
| 1749167820 | 0.889795 | 0.001935 | 0.22 | 0.887895 | 0.8920696 | 0.88733 | 0 |
| 1749081420 | 0.88786 | 0.00111 | 0.13 | 0.88659 | 0.8898109 | 0.8854967 | 0 |
| 1748995020 | 0.88675 | -0.004235 | -0.48 | 0.891015 | 0.8884368 | 0.88536 | 0 |
| 1748908620 | 0.890985 | 0.006595 | 0.75 | 0.884345 | 0.8914195 | 0.885 | 0 |
| 1748822220 | 0.88439 | 0.00049 | 0.06 | 0.8839 | 0.8853014 | 0.88282 | 0 |
| 1748735820 | 0.8839 | 0 | 0.00 | 0.8839 | 0.8839 | 0.8839 | 0 |
| 1748649420 | 0.8839 | -0.006005 | -0.67 | 0.88977 | 0.8898785 | 0.8833 | 0 |
| 1748563020 | 0.889905 | -9.4E-5 | -0.01 | 0.8898146 | 0.8913214 | 0.888821 | 0 |
| 1748476620 | 0.8899993 | -0.000387 | -0.04 | 0.89052 | 0.8912482 | 0.88592 | 0 |
| 1748390220 | 0.8903863 | 0.0002456 | 0.03 | 0.890195 | 0.8912 | 0.885835 | 0 |
| 1748303820 | 0.8901407 | -0.002919 | -0.33 | 0.893135 | 0.8944 | 0.8900191 | 0 |
| 1748217420 | 0.8930592 | 0.0009592 | 0.11 | 0.8921 | 0.8937 | 0.888725 | 0 |
| 1748131020 | 0.8921 | 0 | 0.00 | 0.8921 | 0.8921 | 0.8921 | 0 |
| 1748044620 | 0.8921 | 0.00382 | 0.43 | 0.88825 | 0.8933 | 0.8861671 | 0 |
| 1747958220 | 0.88828 | -0.003475 | -0.39 | 0.891705 | 0.8945946 | 0.88798 | 0 |
| 1747871820 | 0.891755 | -0.00192 | -0.21 | 0.893745 | 0.896905 | 0.8909 | 0 |
| 1747785420 | 0.893675 | -0.007325 | -0.81 | 0.900995 | 0.9 | 0.8907 | 0 |
| 1747699020 | 0.901 | 0.00679 | 0.76 | 0.89422 | 0.9015 | 0.8937 | 0 |
| 1747612620 | 0.89421 | -0.00189 | -0.21 | 0.8961 | 0.8961 | 0.89365 | 0 |
| 1747526220 | 0.8961 | 0 | 0.00 | 0.8961 | 0.8961 | 0.8961 | 0 |
| 1747439820 | 0.8961 | 0.002203 | 0.25 | 0.89381 | 0.8973018 | 0.8933056 | 0 |
| 1747353420 | 0.893897 | -0.004397 | -0.49 | 0.898405 | 0.9001579 | 0.893295 | 0 |
| 1747267020 | 0.8982936 | -0.003496 | -0.39 | 0.901945 | 0.9045 | 0.89708 | 0 |
| 1747180620 | 0.90179 | 0.011305 | 1.27 | 0.890525 | 0.9041 | 0.893265 | 0 |
| 1747094220 | 0.890485 | -0.003915 | -0.44 | 0.895175 | 0.8991433 | 0.8895087 | 0 |
| 1747007820 | 0.8944 | 0 | 0.00 | 0.8944 | 0.8944 | 0.8944 | 0 |
| 1746921420 | 0.8944 | 0 | 0.00 | 0.8944 | 0.8944 | 0.8944 | 0 |
| 1746835020 | 0.8944 | 0.004235 | 0.48 | 0.890115 | 0.8976 | 0.889785 | 0 |
| 1746748620 | 0.890165 | 0.0003862 | 0.04 | 0.88979 | 0.893364 | 0.88861 | 0 |
| 1746662220 | 0.8897788 | -0.006031 | -0.67 | 0.89577 | 0.8950734 | 0.888075 | 0 |
| 1746575820 | 0.89581 | 0.002725 | 0.31 | 0.8931285 | 0.8973235 | 0.8904 | 0 |
| 1746489420 | 0.893085 | 0.002105 | 0.24 | 0.890855 | 0.8964453 | 0.8917248 | 0 |
| 1746403020 | 0.89098 | 0.00038 | 0.04 | 0.8906 | 0.89263 | 0.88333 | 0 |
| 1746316620 | 0.8906 | 0 | 0.00 | 0.8906 | 0.8906 | 0.8906 | 0 |
| 1746230220 | 0.8906 | 0.006207 | 0.70 | 0.88454 | 0.8926927 | 0.88516 | 0 |
| 1746143820 | 0.884393 | 4.3E-5 | 0.00 | 0.88431 | 0.8848 | 0.88021 | 0 |
| 1746057420 | 0.88435 | 0.00147 | 0.17 | 0.88308 | 0.8874932 | 0.8798692 | 0 |
| 1745971020 | 0.88288 | -0.006225 | -0.70 | 0.88917 | 0.8901985 | 0.8824 | 0 |
| 1745884620 | 0.889105 | 0.0039464 | 0.45 | 0.88524 | 0.8899181 | 0.884105 | 0 |
| 1745798220 | 0.8851586 | -0.004641 | -0.52 | 0.8898 | 0.8901 | 0.883095 | 0 |
| 1745711820 | 0.8898 | 0 | 0.00 | 0.8898 | 0.8898 | 0.8898 | 0 |
| 1745625420 | 0.8898 | 0.0027973 | 0.32 | 0.88694 | 0.8902744 | 0.8841 | 0 |
| 1745539020 | 0.8870027 | 0.0038827 | 0.44 | 0.883 | 0.8897 | 0.88005 | 0 |
| 1745452620 | 0.88312 | 0.000245 | 0.03 | 0.882795 | 0.890145 | 0.882215 | 0 |
| 1745366220 | 0.882875 | -0.0056 | -0.63 | 0.888365 | 0.8887 | 0.8789673 | 0 |
| 1745279820 | 0.888475 | 0.005035 | 0.57 | 0.88355 | 0.8885218 | 0.8847066 | 0 |
| 1745193420 | 0.88344 | -0.000815 | -0.09 | 0.882245 | 0.8842551 | 0.8814707 | 0 |
| 1745107020 | 0.8842551 | 0.0013551 | 0.15 | 0.8842551 | 0.8842551 | 0.8842551 | 0 |
| 1745020620 | 0.8829 | 0 | 0.00 | 0.8829 | 0.8829 | 0.8829 | 0 |
| 1744934220 | 0.8829 | 0 | 0.00 | 0.8829 | 0.8829 | 0.8829 | 0 |
| 1744847820 | 0.8829 | -0.0017 | -0.19 | 0.884665 | 0.8878666 | 0.8824 | 0 |
| 1744761420 | 0.8846 | 0.006175 | 0.70 | 0.87854 | 0.8883194 | 0.8793568 | 0 |
| 1744675020 | 0.878425 | 0.006825 | 0.78 | 0.87436 | 0.8794711 | 0.8711749 | 0 |
| 1744588620 | 0.8716 | 0 | 0.00 | 0.8716 | 0.8716 | 0.8716 | 0 |
| 1744502220 | 0.8716 | 0 | 0.00 | 0.8716 | 0.8716 | 0.8716 | 0 |
| 1744415820 | 0.8716 | 0.0030055 | 0.35 | 0.8684056 | 0.8744387 | 0.8621529 | 0 |
| 1744329420 | 0.8685945 | 0.0029229 | 0.34 | 0.8653565 | 0.8747028 | 0.86453 | 0 |
| 1744243020 | 0.8656716 | 0.0168863 | 1.99 | 0.8487249 | 0.8701304 | 0.8476524 | 0 |
| 1744156620 | 0.8487853 | -0.005555 | -0.65 | 0.8538 | 0.8621069 | 0.84729 | 0 |
| 1744070220 | 0.85434 | 0.002905 | 0.34 | 0.8526619 | 0.8694264 | 0.845845 | 0 |
| 1743983820 | 0.851435 | -0.008165 | -0.95 | 0.8596 | 0.8632942 | 0.845815 | 0 |
| 1743897420 | 0.8596 | 0 | 0.00 | 0.8596 | 0.8596 | 0.8596 | 0 |
| 1743810960 | 0.8596 | -0.0309 | -3.47 | 0.89083 | 0.8812982 | 0.8529854 | 0 |
| 1743724620 | 0.8905 | -0.000519 | -0.06 | 0.890915 | 0.8986698 | 0.8895 | 0 |
| 1743638220 | 0.891019 | -0.007896 | -0.88 | 0.8989167 | 0.904575 | 0.890145 | 0 |
| 1743551820 | 0.898915 | 0.000855 | 0.10 | 0.897975 | 0.901535 | 0.8972 | 0 |
| 1743465420 | 0.89806 | -0.000835 | -0.09 | 0.8991361 | 0.901005 | 0.8942 | 0 |
| 1743379020 | 0.898895 | -0.007205 | -0.80 | 0.9061 | 0.9061 | 0.8979814 | 0 |
| 1743292620 | 0.9061 | 0 | 0.00 | 0.9061 | 0.9061 | 0.9061 | 0 |
| 1743206220 | 0.9061 | 0.0044932 | 0.50 | 0.90148 | 0.9065 | 0.8989183 | 0 |
| 1743119820 | 0.9016068 | 0.0028668 | 0.32 | 0.898935 | 0.9037765 | 0.899345 | 0 |
| 1743033420 | 0.89874 | -0.00141 | -0.16 | 0.90012 | 0.9021506 | 0.897648 | 0 |
| 1742947020 | 0.90015 | 0.0001356 | 0.02 | 0.9 | 0.9035335 | 0.8991 | 0 |
| 1742860620 | 0.9000144 | -0.001221 | -0.14 | 0.90131 | 0.903 | 0.8973 | 0 |
| 1742774220 | 0.901235 | -0.003827 | -0.42 | 0.905062 | 0.905062 | 0.89793 | 0 |
| 1742687820 | 0.905062 | 0 | 0.00 | 0.905062 | 0.905062 | 0.905062 | 0 |
| 1742601420 | 0.905062 | 0.002207 | 0.24 | 0.9028711 | 0.90514 | 0.8983832 | 0 |
| 1742515020 | 0.902855 | -0.00841 | -0.92 | 0.911195 | 0.9091831 | 0.9012 | 0 |
| 1742428620 | 0.911265 | 0.00167 | 0.18 | 0.909615 | 0.9114665 | 0.9051935 | 0 |
| 1742342220 | 0.909595 | -0.002845 | -0.31 | 0.912345 | 0.913 | 0.9078451 | 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
