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 | 0.007655 | 1.28087142762 | 0.59764 | 0.60642 | 0.5964 | 0 | 0 | FX |
| 4 | 0.00415 | 0.690349250181 | 0.601145 | 0.60642 | 0.59585 | 0 | 0 | FX |
| 12 | -0.00775 | -1.26418125912 | 0.613045 | 0.626385 | 0.5907 | 0 | 0 | FX |
| 26 | 0.009065 | 1.52038642806 | 0.59623 | 0.626385 | 0.1408472 | 0 | 0 | FX |
| 52 | -0.001605 | -0.264458724666 | 0.6069 | 0.626385 | 0.1408472 | 0 | 0 | FX |
| 156 | -0.012755 | -2.06374888763 | 0.61805 | 0.7001 | 0.1408472 | 0 | 0 | FX |
| 260 | -0.007745 | -1.26337596242 | 0.61304 | 0.7001 | 0.1408472 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738886220 | 0.604845 | 0.000595 | 0.10 | 0.604295 | 0.605925 | 0.6027 | 0 |
| 1738799820 | 0.60425 | 0.001605 | 0.27 | 0.602705 | 0.6046 | 0.602 | 0 |
| 1738713420 | 0.602645 | 0.00057 | 0.09 | 0.60209 | 0.6031 | 0.5996 | 0 |
| 1738627020 | 0.602075 | 0.002495 | 0.42 | 0.59938 | 0.6027749 | 0.5973 | 0 |
| 1738540620 | 0.59958 | -0.001526 | -0.25 | 0.5987931 | 0.60642 | 0.59848 | 0 |
| 1738454220 | 0.601106 | 0 | 0.00 | 0.601106 | 0.601106 | 0.601106 | 0 |
| 1738367820 | 0.601106 | 0.003371 | 0.56 | 0.5976399 | 0.6027 | 0.5964 | 0 |
| 1738281420 | 0.597735 | -0.00079 | -0.13 | 0.59853 | 0.599235 | 0.59585 | 0 |
| 1738195020 | 0.598525 | -0.001105 | -0.18 | 0.599585 | 0.5989 | 0.597185 | 0 |
| 1738108620 | 0.59963 | -9.0E-5 | -0.02 | 0.5996899 | 0.6005 | 0.5982 | 0 |
| 1738022220 | 0.59972 | -0.001494 | -0.25 | 0.60121 | 0.60141 | 0.5977 | 0 |
| 1737935820 | 0.6012145 | 0 | 0.00 | 0.6012145 | 0.6012145 | 0.6012145 | 0 |
| 1737849420 | 0.6012145 | 0 | 0.00 | 0.6012145 | 0.6012145 | 0.6012145 | 0 |
| 1737763020 | 0.6012145 | -0.001985 | -0.33 | 0.6031649 | 0.6055 | 0.6007 | 0 |
| 1737676620 | 0.6032 | 0.0006 | 0.10 | 0.602715 | 0.6047061 | 0.60136 | 0 |
| 1737590220 | 0.6026 | 0.0009 | 0.15 | 0.601925 | 0.6041 | 0.60087 | 0 |
| 1737503820 | 0.6017 | -0.00103 | -0.17 | 0.602725 | 0.602275 | 0.6002999 | 0 |
| 1737417420 | 0.60273 | -6.5E-5 | -0.01 | 0.602855 | 0.60332 | 0.6006 | 0 |
| 1737331020 | 0.602795 | -0.000159 | -0.03 | 0.6029544 | 0.604465 | 0.6008171 | 0 |
| 1737244620 | 0.6029544 | 0.0021734 | 0.36 | 0.6008171 | 0.6029544 | 0.600781 | 0 |
| 1737158220 | 0.600781 | -0.002084 | -0.35 | 0.60274 | 0.604105 | 0.5992 | 0 |
| 1737071820 | 0.602865 | -0.002835 | -0.47 | 0.6057 | 0.604505 | 0.6018 | 0 |
| 1736985420 | 0.6057 | 0.005025 | 0.84 | 0.60075 | 0.6059 | 0.6007 | 0 |
| 1736899020 | 0.600675 | -0.00249 | -0.41 | 0.603175 | 0.60478 | 0.6002 | 0 |
| 1736812620 | 0.6031649 | 0.0023949 | 0.40 | 0.600825 | 0.60403 | 0.6002999 | 0 |
| 1736726220 | 0.60077 | 0.0011058 | 0.18 | 0.5996642 | 0.6021649 | 0.5991611 | 0 |
| 1736639820 | 0.5996642 | 0.0005031 | 0.08 | 0.5996642 | 0.5996642 | 0.5991611 | 0 |
| 1736553420 | 0.5991611 | -0.001974 | -0.33 | 0.601145 | 0.602325 | 0.5968 | 0 |
| 1736467020 | 0.601135 | -0.00106 | -0.18 | 0.60224 | 0.6022 | 0.5993 | 0 |
| 1736380620 | 0.602195 | -0.000555 | -0.09 | 0.602835 | 0.603185 | 0.6004825 | 0 |
| 1736294220 | 0.60275 | 0.00195 | 0.32 | 0.60081 | 0.6044 | 0.6018 | 0 |
| 1736207820 | 0.6008 | -0.002765 | -0.46 | 0.60367 | 0.604555 | 0.600365 | 0 |
| 1736121420 | 0.603565 | 0.0019527 | 0.32 | 0.6016123 | 0.6041649 | 0.6016123 | 0 |
| 1736035020 | 0.6016123 | 0.0003617 | 0.06 | 0.6016123 | 0.6030999 | 0.6012506 | 0 |
| 1735948620 | 0.6012506 | -0.002654 | -0.44 | 0.603965 | 0.60571 | 0.601 | 0 |
| 1735862220 | 0.603905 | 0.005555 | 0.93 | 0.598325 | 0.6065 | 0.5984 | 0 |
| 1735775820 | 0.59835 | 0.00072 | 0.12 | 0.5976518 | 0.5985 | 0.5955651 | 0 |
| 1735689420 | 0.59763 | 0 | 0.00 | 0.59763 | 0.59763 | 0.59763 | 0 |
| 1735603020 | 0.59763 | 0.000785 | 0.13 | 0.596845 | 0.599145 | 0.5961 | 0 |
| 1735516620 | 0.596845 | 0.0012169 | 0.20 | 0.5956281 | 0.597545 | 0.595395 | 0 |
| 1735430220 | 0.5956281 | -0.000177 | -0.03 | 0.5956281 | 0.5962674 | 0.5956281 | 0 |
| 1735343760 | 0.5958055 | -0.001255 | -0.21 | 0.597095 | 0.5977 | 0.5951 | 0 |
| 1735257420 | 0.59706 | -0.003285 | -0.55 | 0.600375 | 0.6005 | 0.5959 | 0 |
| 1735171020 | 0.600345 | 0.000845 | 0.14 | 0.5995203 | 0.6096 | 0.5907 | 0 |
| 1735084620 | 0.5995 | -0.00059 | -0.10 | 0.600075 | 0.601005 | 0.5973 | 0 |
| 1734998220 | 0.60009 | 0.000795 | 0.13 | 0.599395 | 0.60172 | 0.5985 | 0 |
| 1734911820 | 0.599295 | -0.000261 | -0.04 | 0.5995563 | 0.601035 | 0.59849 | 0 |
| 1734825420 | 0.5995563 | 0.0002874 | 0.05 | 0.5993048 | 0.5995563 | 0.5992689 | 0 |
| 1734739020 | 0.5992689 | -0.001991 | -0.33 | 0.60118 | 0.602245 | 0.5989 | 0 |
| 1734652620 | 0.60126 | 0.001745 | 0.29 | 0.59972 | 0.6036 | 0.5985 | 0 |
| 1734566220 | 0.599515 | -0.00442 | -0.73 | 0.60401 | 0.6031 | 0.5964 | 0 |
| 1734479820 | 0.603935 | -0.002385 | -0.39 | 0.6064 | 0.6056 | 0.5998 | 0 |
| 1734393420 | 0.60632 | 0.000555 | 0.09 | 0.60586 | 0.606745 | 0.6048 | 0 |
| 1734307020 | 0.605765 | 0.0009873 | 0.16 | 0.6054368 | 0.61009 | 0.6047844 | 0 |
| 1734220620 | 0.6047777 | 0 | 0.00 | 0.6047777 | 0.6047777 | 0.6047777 | 0 |
| 1734134220 | 0.6047777 | -0.003462 | -0.57 | 0.60828 | 0.6091 | 0.6046 | 0 |
| 1734047820 | 0.60824 | 0.000665 | 0.11 | 0.607485 | 0.6112 | 0.6060605 | 0 |
| 1733961420 | 0.607575 | 0.0021 | 0.35 | 0.6053781 | 0.6077 | 0.60329 | 0 |
| 1733875020 | 0.605475 | -0.004475 | -0.73 | 0.6099599 | 0.6082 | 0.6046 | 0 |
| 1733788620 | 0.60995 | 0.0055743 | 0.92 | 0.605565 | 0.6117 | 0.6052 | 0 |
| 1733702220 | 0.6043757 | 0 | 0.00 | 0.6043757 | 0.6043757 | 0.6043757 | 0 |
| 1733615820 | 0.6043757 | 0 | 0.00 | 0.6043757 | 0.6043757 | 0.6043757 | 0 |
| 1733529420 | 0.6043757 | -0.004934 | -0.81 | 0.609385 | 0.6086 | 0.6037 | 0 |
| 1733443020 | 0.60931 | -0.00243 | -0.40 | 0.61181 | 0.6122 | 0.6085 | 0 |
| 1733356620 | 0.6117399 | -0.00529 | -0.86 | 0.61708 | 0.613 | 0.6099 | 0 |
| 1733270220 | 0.61703 | 0.000425 | 0.07 | 0.61661 | 0.6185 | 0.6152 | 0 |
| 1733183820 | 0.616605 | -4.0E-5 | -0.01 | 0.6166199 | 0.6189 | 0.6153 | 0 |
| 1733097420 | 0.616645 | 0.000502 | 0.08 | 0.616143 | 0.620245 | 0.6151196 | 0 |
| 1733011020 | 0.616143 | 0.0010612 | 0.17 | 0.6151196 | 0.616143 | 0.6150818 | 0 |
| 1732924620 | 0.6150818 | -0.001053 | -0.17 | 0.616 | 0.6178 | 0.6143499 | 0 |
| 1732838220 | 0.616135 | 0.00098 | 0.16 | 0.61515 | 0.6178 | 0.6145 | 0 |
| 1732751820 | 0.615155 | -0.001965 | -0.32 | 0.61709 | 0.6183999 | 0.6131 | 0 |
| 1732665420 | 0.61712 | -0.001325 | -0.21 | 0.618955 | 0.6199 | 0.6153999 | 0 |
| 1732579020 | 0.618445 | -0.005658 | -0.91 | 0.62405 | 0.6227 | 0.617335 | 0 |
| 1732492620 | 0.6241029 | 0 | 0.00 | 0.6241029 | 0.6241029 | 0.6241029 | 0 |
| 1732406220 | 0.6241029 | -0.000117 | -0.02 | 0.6242587 | 0.6242587 | 0.6241029 | 0 |
| 1732319820 | 0.6242197 | 0.0023798 | 0.38 | 0.62174 | 0.626385 | 0.6197 | 0 |
| 1732233420 | 0.6218399 | 0.00444 | 0.72 | 0.6176 | 0.6231 | 0.6172 | 0 |
| 1732147020 | 0.6173999 | 0.0008499 | 0.14 | 0.6166549 | 0.6176 | 0.6157 | 0 |
| 1732060620 | 0.61655 | 0.002465 | 0.40 | 0.614085 | 0.6169 | 0.6142 | 0 |
| 1731974220 | 0.614085 | 0.000525 | 0.09 | 0.613635 | 0.6145 | 0.611 | 0 |
| 1731887820 | 0.61356 | 0.0007398 | 0.12 | 0.6128202 | 0.614508 | 0.6128202 | 0 |
| 1731801420 | 0.6128202 | -7.5E-5 | -0.01 | 0.6128202 | 0.6133464 | 0.6128202 | 0 |
| 1731715020 | 0.6128953 | -0.000225 | -0.04 | 0.6130449 | 0.6155 | 0.6114 | 0 |
| 1731628620 | 0.61312 | -0.00146 | -0.24 | 0.61465 | 0.615 | 0.6123 | 0 |
| 1731542220 | 0.61458 | -0.00042 | -0.07 | 0.615005 | 0.6159 | 0.613 | 0 |
| 1731455820 | 0.615 | -0.0019 | -0.31 | 0.61697 | 0.6172 | 0.6142 | 0 |
| 1731369420 | 0.6169 | 0.00238 | 0.39 | 0.61452 | 0.618 | 0.6143999 | 0 |
| 1731283020 | 0.61452 | 0.0007972 | 0.13 | 0.6152651 | 0.618455 | 0.6135879 | 0 |
| 1731196620 | 0.6137228 | 0 | 0.00 | 0.6137228 | 0.6137228 | 0.6137228 | 0 |
| 1731110220 | 0.6137228 | -0.004772 | -0.77 | 0.61831 | 0.6177 | 0.6132 | 0 |
| 1731023820 | 0.618495 | 0.00648 | 1.06 | 0.611845 | 0.61871 | 0.6156 | 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
