Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0041342 | -0.713883622223 | 0.579114 | 0.5782706 | 0.571815 | 0 | 0 | FX |
| 4 | -0.0009271 | -0.160980880764 | 0.5759069 | 0.5833765 | 0.5656217 | 0 | 0 | FX |
| 12 | 0.0012148 | 0.211724312218 | 0.573765 | 0.5871 | 0.5603 | 0 | 0 | FX |
| 26 | -0.0344219 | -5.6484745612 | 0.6094017 | 0.6178382 | 0.5365974 | 0 | 0 | FX |
| 52 | -0.0018374 | -0.318541125334 | 0.5768172 | 0.6178382 | 0.5365974 | 0 | 0 | FX |
| 156 | -0.0986048 | -14.638814486 | 0.6735846 | 0.7095 | 0.5365974 | 0 | 0 | FX |
| 260 | -0.0982673 | -14.5960227679 | 0.6732471 | 0.7259932 | 0.293712 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731974220 | 0.574635 | 0.000245 | 0.04 | 0.5744079 | 0.5767 | 0.5719836 | 0 |
| 1731887820 | 0.57439 | 0.000644 | 0.11 | 0.573746 | 0.5747518 | 0.571815 | 0 |
| 1731801420 | 0.573746 | -5.4E-5 | -0.01 | 0.5738 | 0.573746 | 0.573746 | 0 |
| 1731715020 | 0.5738 | -0.00105 | -0.18 | 0.57487 | 0.5755 | 0.5724 | 0 |
| 1731628620 | 0.57485 | -0.00025 | -0.04 | 0.5752 | 0.5759452 | 0.5731794 | 0 |
| 1731542220 | 0.5750999 | -0.000918 | -0.16 | 0.576025 | 0.5770999 | 0.5732 | 0 |
| 1731455820 | 0.5760181 | -0.00299 | -0.52 | 0.5791404 | 0.5783 | 0.5748966 | 0 |
| 1731369420 | 0.5790084 | 0.0021834 | 0.38 | 0.576815 | 0.5796 | 0.5770977 | 0 |
| 1731283020 | 0.576825 | 0.000525 | 0.09 | 0.5764281 | 0.578615 | 0.5758164 | 0 |
| 1731196620 | 0.5763 | 0 | 0.00 | 0.5763 | 0.5763 | 0.5763 | 0 |
| 1731110220 | 0.5763 | -0.006438 | -1.10 | 0.5825095 | 0.5813 | 0.5747731 | 0 |
| 1731023820 | 0.5827382 | 0.0075332 | 1.31 | 0.575082 | 0.5833126 | 0.5789875 | 0 |
| 1730937420 | 0.575205 | 0.0023607 | 0.41 | 0.5726099 | 0.5772497 | 0.5692378 | 0 |
| 1730851020 | 0.5728443 | 0.003866 | 0.68 | 0.5689999 | 0.5756 | 0.5697584 | 0 |
| 1730764620 | 0.5689783 | -0.002932 | -0.51 | 0.57197 | 0.5721 | 0.5681 | 0 |
| 1730678220 | 0.57191 | 0.004726 | 0.83 | 0.567184 | 0.57406 | 0.5668848 | 0 |
| 1730591820 | 0.567184 | -0.000116 | -0.02 | 0.5673 | 0.567534 | 0.5665997 | 0 |
| 1730505420 | 0.5673 | -0.00078 | -0.14 | 0.5678589 | 0.573204 | 0.5665 | 0 |
| 1730419020 | 0.56808 | -0.00142 | -0.25 | 0.5694676 | 0.5699999 | 0.5657 | 0 |
| 1730332620 | 0.5695002 | 0.0004942 | 0.09 | 0.5688423 | 0.5717 | 0.5670505 | 0 |
| 1730246220 | 0.569006 | -0.000269 | -0.05 | 0.5692208 | 5.0338775 | 0.5673952 | 0 |
| 1730159820 | 0.569275 | -0.004215 | -0.73 | 0.5734681 | 0.5735525 | 9.0E-7 | 0 |
| 1730073420 | 0.57349 | 0.00079 | 0.14 | 0.5727 | 0.5748858 | 0.572605 | 0 |
| 1729986960 | 0.5727 | 0 | 0.00 | 0.5727 | 0.5727 | 0.5727 | 0 |
| 1729900620 | 0.5727 | -0.001871 | -0.33 | 0.5745211 | 0.5760999 | 0.5714 | 0 |
| 1729814220 | 0.5745707 | -0.000514 | -0.09 | 0.5750065 | 0.5772 | 7.2E-6 | 0 |
| 1729727820 | 0.575085 | -0.003385 | -0.59 | 0.5783459 | 0.5795 | 0.5733 | 0 |
| 1729641420 | 0.57847 | 0.0026401 | 0.46 | 0.575885 | 0.5794 | 0.5768219 | 0 |
| 1729555020 | 0.5758299 | -0.00487 | -0.84 | 0.580765 | 0.5810999 | 0.575664 | 0 |
| 1729468620 | 0.5807 | 0.000716 | 0.12 | 0.579984 | 0.5808873 | 0.5795349 | 0 |
| 1729382220 | 0.579984 | -0.000116 | -0.02 | 0.5800999 | 0.5800999 | 0.5798738 | 0 |
| 1729295820 | 0.5800999 | 5.3E-5 | 0.01 | 0.5802121 | 0.582353 | 0.5794683 | 0 |
| 1729209420 | 0.5800468 | 0.0032344 | 0.56 | 0.5768097 | 0.5806 | 0.5774 | 0 |
| 1729123020 | 0.5768124 | 0.0004674 | 0.08 | 0.5760239 | 0.5779272 | 0.5753779 | 0 |
| 1729036620 | 0.576345 | -0.00343 | -0.59 | 0.5800282 | 0.5802144 | 0.5763194 | 0 |
| 1728950220 | 0.579775 | 0.00205 | 0.35 | 0.577653 | 0.5816 | 0.5777 | 0 |
| 1728863820 | 0.577725 | -0.000885 | -0.15 | 0.5787087 | 0.5789299 | 0.5768638 | 0 |
| 1728777420 | 0.57861 | 0 | 0.00 | 0.57861 | 0.57861 | 0.57861 | 0 |
| 1728691020 | 0.57861 | 0.0012757 | 0.22 | 0.5775121 | 0.5794672 | 0.5766 | 0 |
| 1728604620 | 0.5773343 | -0.000701 | -0.12 | 0.577885 | 0.5795 | 0.5752269 | 0 |
| 1728518220 | 0.578035 | 0.0001621 | 0.03 | 0.577825 | 0.5801377 | 0.576 | 0 |
| 1728431820 | 0.5778729 | 0.0005002 | 0.09 | 0.5774049 | 0.5792 | 0.5735472 | 0 |
| 1728345420 | 0.5773727 | -0.006567 | -1.12 | 0.5836834 | 0.5843 | 0.5758231 | 0 |
| 1728259020 | 0.58394 | -0.001458 | -0.25 | 0.5853982 | 0.5853982 | 0.5820786 | 0 |
| 1728172620 | 0.5853982 | -0.000193 | -0.03 | 0.5855911 | 0.5857482 | 0.5827732 | 0 |
| 1728086220 | 0.5855911 | 0.0020761 | 0.36 | 0.5835887 | 0.5863397 | 0.5816445 | 0 |
| 1727999820 | 0.583515 | -0.001832 | -0.31 | 0.5850339 | 0.5868 | 0.5811009 | 0 |
| 1727913420 | 0.5853472 | 0.0030918 | 0.53 | 0.5822119 | 0.5867299 | 0.5810999 | 0 |
| 1727827020 | 0.5822554 | -0.002359 | -0.40 | 0.5846021 | 0.5872 | 0.57999 | 0 |
| 1727740620 | 0.5846144 | 0.0025749 | 0.44 | 0.582295 | 0.5866 | 0.5824617 | 0 |
| 1727654220 | 0.5820395 | 0.0007395 | 0.13 | 0.5813 | 0.583095 | 0.5800409 | 0 |
| 1727567760 | 0.5813 | 0 | 0.00 | 0.5813 | 0.5813 | 0.5813 | 0 |
| 1727481360 | 0.5813 | -0.002085 | -0.36 | 0.5832025 | 0.5845 | 0.5798 | 0 |
| 1727395020 | 0.5833849 | 0.0031166 | 0.54 | 0.580277 | 0.5849893 | 0.5803199 | 0 |
| 1727308620 | 0.5802683 | -0.000732 | -0.13 | 0.581237 | 0.5847 | 0.5785 | 0 |
| 1727222220 | 0.581 | 0.0019142 | 0.33 | 0.5790042 | 0.5830999 | 0.5780997 | 0 |
| 1727135820 | 0.5790858 | 0.0006858 | 0.12 | 0.5794884 | 0.5819379 | 0.578475 | 0 |
| 1727049420 | 0.5784 | 0 | 0.00 | 0.5784 | 0.5784 | 0.5784 | 0 |
| 1726963020 | 0.5784 | 0 | 0.00 | 0.5784 | 0.5784 | 0.5784 | 0 |
| 1726876620 | 0.5784 | 0.0010649 | 0.18 | 0.5773549 | 0.58 | 0.5764 | 0 |
| 1726790220 | 0.5773351 | 0.0041903 | 0.73 | 0.5736173 | 0.5795 | 0.5756951 | 0 |
| 1726703820 | 0.5731448 | 0.0008148 | 0.14 | 0.5721224 | 0.5741 | 0.5702484 | 0 |
| 1726617420 | 0.57233 | 0.0020722 | 0.36 | 0.5703431 | 0.573 | 0.5689 | 0 |
| 1726531020 | 0.5702578 | 0.0009378 | 0.16 | 0.5693556 | 0.5709 | 0.567755 | 0 |
| 1726444620 | 0.56932 | -0.000126 | -0.02 | 0.5693859 | 0.5702756 | 0.5672523 | 0 |
| 1726358220 | 0.5694456 | 0 | 0.00 | 0.5694456 | 0.5694456 | 0.5694456 | 0 |
| 1726271820 | 0.5694456 | -0.002292 | -0.40 | 0.571635 | 0.5718 | 0.5666 | 0 |
| 1726185420 | 0.5717376 | 0.0026676 | 0.47 | 0.5691905 | 0.573285 | 0.5687459 | 0 |
| 1726099020 | 0.56907 | 0.0056934 | 1.01 | 0.56336 | 0.5698 | 0.5603 | 0 |
| 1726012620 | 0.5633766 | -0.002105 | -0.37 | 0.565651 | 0.5665377 | 0.562 | 0 |
| 1725926220 | 0.5654821 | 0.0025021 | 0.44 | 0.56291 | 0.5661734 | 0.5632 | 0 |
| 1725839820 | 0.56298 | 0.000717 | 0.13 | 0.5621318 | 0.5639761 | 0.5614368 | 0 |
| 1725753420 | 0.562263 | 0 | 0.00 | 0.562263 | 0.562263 | 0.562263 | 0 |
| 1725667020 | 0.562263 | -0.006522 | -1.15 | 0.5687 | 0.5706666 | 0.5615104 | 0 |
| 1725580620 | 0.568785 | 0.00057 | 0.10 | 0.568175 | 0.571406 | 0.5676 | 0 |
| 1725494220 | 0.568215 | -0.002305 | -0.40 | 0.5706561 | 0.57337 | 0.5677 | 0 |
| 1725407820 | 0.57052 | -0.007341 | -1.27 | 0.5779029 | 0.5763642 | 0.5701 | 0 |
| 1725321420 | 0.5778612 | 0.0022776 | 0.40 | 0.5758 | 0.5793 | 0.5741 | 0 |
| 1725235020 | 0.5755836 | 0.0007098 | 0.12 | 0.5748738 | 0.576385 | 0.574335 | 0 |
| 1725148620 | 0.5748738 | 7.4E-5 | 0.01 | 0.5748 | 0.5751357 | 0.5748 | 0 |
| 1725062220 | 0.5748 | -0.000915 | -0.16 | 0.5755567 | 0.5784 | 0.5741 | 0 |
| 1724975820 | 0.5757147 | 0.0045868 | 0.80 | 0.5710835 | 0.5770999 | 0.5712855 | 0 |
| 1724889420 | 0.5711279 | -0.000171 | -0.03 | 0.5712878 | 0.5739 | 0.5695 | 0 |
| 1724803020 | 0.5712987 | -0.002384 | -0.42 | 0.5737603 | 0.5757327 | 0.5707072 | 0 |
| 1724716620 | 0.5736831 | -0.001462 | -0.25 | 0.575055 | 0.5752119 | 0.5727 | 0 |
| 1724630220 | 0.575145 | -0.001252 | -0.22 | 0.5763971 | 0.576755 | 0.5747449 | 0 |
| 1724543820 | 0.5763971 | 0.000198 | 0.03 | 0.5761991 | 0.5763971 | 0.5760464 | 0 |
| 1724457420 | 0.5761991 | 0.0048102 | 0.84 | 0.5713022 | 0.5769 | 0.5714823 | 0 |
| 1724371020 | 0.5713889 | -0.003128 | -0.54 | 0.5744273 | 0.5745 | 0.5703 | 0 |
| 1724284620 | 0.5745174 | -0.001423 | -0.25 | 0.5759812 | 0.577 | 0.5728 | 0 |
| 1724198220 | 0.5759403 | -0.005015 | -0.86 | 0.580875 | 0.5802697 | 0.5748 | 0 |
| 1724111820 | 0.580955 | 0.0020256 | 0.35 | 0.579005 | 0.5816564 | 0.5755 | 0 |
| 1724025420 | 0.5789294 | 0.0016361 | 0.28 | 0.5772933 | 0.5791029 | 0.575428 | 0 |
| 1723939020 | 0.5772933 | 0.0001444 | 0.03 | 0.5771489 | 0.5772933 | 0.5772933 | 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
