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 | 0.0007312 | 0.172387900123 | 0.4241597 | 0.425686 | 0.4215009 | 0 | 0 | FX |
| 4 | -0.0008028 | -0.188586300432 | 0.4256937 | 0.4276724 | 0.4207288 | 0 | 0 | FX |
| 12 | -0.0014036 | -0.329255948646 | 0.4262945 | 0.4313718 | 0.4207288 | 0 | 0 | FX |
| 26 | -0.0076671 | -1.77250218468 | 0.432558 | 0.4406342 | 0.4207288 | 0 | 0 | FX |
| 52 | -0.0180698 | -4.07932351561 | 0.4429607 | 0.4447784 | 0.4207288 | 0 | 0 | FX |
| 156 | -0.0117024 | -2.68038927762 | 0.4365933 | 1.0124019 | 0.4207288 | 0 | 0 | FX |
| 260 | -0.010938 | -2.50970048108 | 0.4358289 | 1.0124019 | 0.4207288 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734739020 | 0.4249344 | 0.0028481 | 0.67 | 0.424262 | 0.4249344 | 0.424262 | 0 |
| 1734652620 | 0.4220863 | -7.9E-5 | -0.02 | 0.4215009 | 0.4220863 | 0.4215009 | 0 |
| 1734566220 | 0.4221656 | 0.0002991 | 0.07 | 0.4224775 | 0.4224775 | 0.4221656 | 0 |
| 1734479820 | 0.4218665 | -0.002388 | -0.56 | 0.4239475 | 0.4239475 | 0.4218665 | 0 |
| 1734393420 | 0.4242543 | -9.0E-5 | -0.02 | 0.425686 | 0.425686 | 0.4242543 | 0 |
| 1734307020 | 0.4243438 | 0 | 0.00 | 0.4243438 | 0.4243438 | 0.4243438 | 0 |
| 1734220620 | 0.4243438 | 0 | 0.00 | 0.4243438 | 0.4243438 | 0.4243438 | 0 |
| 1734134220 | 0.4243438 | 0.0027381 | 0.65 | 0.4224673 | 0.4243438 | 0.4224673 | 0 |
| 1734047820 | 0.4216057 | -0.000225 | -0.05 | 0.4207288 | 0.4216057 | 0.4207288 | 0 |
| 1733961420 | 0.4218307 | -0.000343 | -0.08 | 0.4215367 | 0.4218307 | 0.4215367 | 0 |
| 1733875020 | 0.4221733 | -0.001271 | -0.30 | 0.4232215 | 0.4232905 | 0.4221733 | 0 |
| 1733788620 | 0.4234439 | -0.00035 | -0.08 | 0.4235385 | 0.4235385 | 0.4230987 | 0 |
| 1733702220 | 0.4237941 | -0.000289 | -0.07 | 0.423945 | 0.423945 | 0.4237941 | 0 |
| 1733615820 | 0.424083 | 0.0003656 | 0.09 | 0.424083 | 0.424083 | 0.4237174 | 0 |
| 1733529420 | 0.4237174 | 0.0004576 | 0.11 | 0.4240166 | 0.4240166 | 0.4237174 | 0 |
| 1733443020 | 0.4232598 | -0.00012 | -0.03 | 0.4233518 | 0.4233519 | 0.4232598 | 0 |
| 1733356620 | 0.42338 | -0.001524 | -0.36 | 0.4240677 | 0.4240677 | 0.42338 | 0 |
| 1733270220 | 0.4249037 | 0.00124 | 0.29 | 0.4240523 | 0.4249037 | 0.4240523 | 0 |
| 1733183820 | 0.4236637 | -0.001785 | -0.42 | 0.4242927 | 0.4242927 | 0.4236637 | 0 |
| 1733097420 | 0.4254482 | 0 | 0.00 | 0.4254482 | 0.4254482 | 0.4254482 | 0 |
| 1733011020 | 0.4254482 | 0.0002505 | 0.06 | 0.4254482 | 0.4254482 | 0.4251977 | 0 |
| 1732924620 | 0.4251977 | -0.00079 | -0.19 | 0.425075 | 0.4251977 | 0.425075 | 0 |
| 1732838220 | 0.4259877 | -0.00078 | -0.18 | 0.4259749 | 0.4259877 | 0.4259749 | 0 |
| 1732751820 | 0.4267674 | -0.000905 | -0.21 | 0.4264248 | 0.4267674 | 0.4264248 | 0 |
| 1732665420 | 0.4276724 | 0.0011069 | 0.26 | 0.4267137 | 0.4276724 | 0.4267137 | 0 |
| 1732579020 | 0.4265655 | 0.0011147 | 0.26 | 0.4253818 | 0.4265655 | 0.4253818 | 0 |
| 1732492620 | 0.4254508 | 0 | 0.00 | 0.4254508 | 0.4254508 | 0.4254508 | 0 |
| 1732406220 | 0.4254508 | 0 | 0.00 | 0.4254508 | 0.4254508 | 0.4254508 | 0 |
| 1732319820 | 0.4254508 | -0.000294 | -0.07 | 0.4253485 | 0.4254508 | 0.4253485 | 0 |
| 1732233420 | 0.4257448 | -0.000256 | -0.06 | 0.4261462 | 0.4260899 | 0.4257448 | 0 |
| 1732147020 | 0.4260005 | -0.00146 | -0.34 | 0.4271177 | 0.4271177 | 0.4260005 | 0 |
| 1732060620 | 0.4274602 | -7.4E-5 | -0.02 | 0.4272557 | 0.4274602 | 0.4272557 | 0 |
| 1731974220 | 0.4275344 | 0.0013806 | 0.32 | 0.4266089 | 0.4275344 | 0.4266089 | 0 |
| 1731887820 | 0.4261538 | 0 | 0.00 | 0.4261538 | 0.4261538 | 0.4261538 | 0 |
| 1731801420 | 0.4261538 | -7.9E-5 | -0.02 | 0.4261538 | 0.4261538 | 0.4261538 | 0 |
| 1731715020 | 0.4262331 | 0.000744 | 0.17 | 0.42519 | 0.4262331 | 0.42519 | 0 |
| 1731628620 | 0.4254891 | -0.000841 | -0.20 | 0.4251926 | 0.4254891 | 0.4250136 | 0 |
| 1731542220 | 0.4263302 | 0.0030602 | 0.72 | 0.4261999 | 0.4263456 | 0.4261999 | 0 |
| 1731455820 | 0.42327 | 0.0001917 | 0.05 | 0.4233314 | 0.4233314 | 0.42327 | 0 |
| 1731369420 | 0.4230783 | -0.002053 | -0.48 | 0.4243131 | 0.4243131 | 0.4230783 | 0 |
| 1731283020 | 0.4251312 | 1.5E-5 | 0.00 | 0.4251312 | 0.4251312 | 0.4251312 | 0 |
| 1731196620 | 0.4251159 | 0 | 0.00 | 0.4251159 | 0.4251159 | 0.4251159 | 0 |
| 1731110220 | 0.4251159 | -0.000343 | -0.08 | 0.4251466 | 0.4251466 | 0.4251159 | 0 |
| 1731023820 | 0.4254585 | -0.000266 | -0.06 | 0.4251593 | 0.4254585 | 0.4251593 | 0 |
| 1730937420 | 0.4257243 | -0.003446 | -0.80 | 0.4257243 | 0.4291706 | 0.4257243 | 0 |
| 1730851020 | 0.4291706 | -0.001023 | -0.24 | 0.4291706 | 0.4301932 | 0.4291706 | 0 |
| 1730764620 | 0.4301932 | 6.1E-5 | 0.01 | 0.4291195 | 0.4301932 | 0.4288664 | 0 |
| 1730678220 | 0.4301319 | 0 | 0.00 | 0.4301319 | 0.4301319 | 0.4301319 | 0 |
| 1730591820 | 0.4301319 | 0.0001585 | 0.04 | 0.4301319 | 0.4301319 | 0.4299734 | 0 |
| 1730505420 | 0.4299734 | 0.0016439 | 0.38 | 0.4313718 | 0.4313718 | 0.4299734 | 0 |
| 1730419020 | 0.4283295 | 0.0016107 | 0.38 | 0.4283704 | 0.4283704 | 0.4283295 | 0 |
| 1730332620 | 0.4267188 | 0.0014981 | 0.35 | 0.4251747 | 0.4267188 | 0.4252872 | 0 |
| 1730246220 | 0.4252207 | -0.000716 | -0.17 | 0.4262766 | 0.4262766 | 0.4252207 | 0 |
| 1730159820 | 0.4259365 | -1.3E-5 | -0.00 | 0.4259365 | 0.4259493 | 0.4259365 | 0 |
| 1730073420 | 0.4259493 | 0 | 0.00 | 0.4259493 | 0.4259493 | 0.4259493 | 0 |
| 1729986960 | 0.4259493 | 0 | 0.00 | 0.4259493 | 0.4259493 | 0.4259493 | 0 |
| 1729900620 | 0.4259493 | 0.0004883 | 0.11 | 0.42666 | 0.42666 | 0.4259493 | 0 |
| 1729814220 | 0.425461 | 0.0006494 | 0.15 | 0.4267725 | 0.4267725 | 0.425461 | 0 |
| 1729727820 | 0.4248116 | -0.001721 | -0.40 | 0.4253588 | 0.4253588 | 0.4248116 | 0 |
| 1729641420 | 0.4265322 | 0.0005829 | 0.14 | 0.4260567 | 0.4265322 | 0.4260567 | 0 |
| 1729555020 | 0.4259493 | 0.0008948 | 0.21 | 0.425957 | 0.425957 | 0.4259493 | 0 |
| 1729468620 | 0.4250545 | 0 | 0.00 | 0.4250545 | 0.4250545 | 0.4250545 | 0 |
| 1729382220 | 0.4250545 | 4.6E-5 | 0.01 | 0.4250545 | 0.4250545 | 0.4250085 | 0 |
| 1729295820 | 0.4250085 | -0.002012 | -0.47 | 0.4254533 | 0.4254533 | 0.4250085 | 0 |
| 1729209420 | 0.4270205 | -0.000808 | -0.19 | 0.4276827 | 0.4276827 | 0.4270205 | 0 |
| 1729123020 | 0.4278284 | 0.0015212 | 0.36 | 0.4259928 | 0.4278284 | 0.4259928 | 0 |
| 1729036620 | 0.4263072 | -0.001672 | -0.39 | 0.4268467 | 0.4268467 | 0.4263072 | 0 |
| 1728950220 | 0.4279792 | 1.0E-5 | 0.00 | 0.4279051 | 0.4279792 | 0.4279051 | 0 |
| 1728863820 | 0.427969 | -4.4E-5 | -0.01 | 0.427969 | 0.427969 | 0.427969 | 0 |
| 1728777420 | 0.4280125 | 0 | 0.00 | 0.4280125 | 0.4280125 | 0.4280125 | 0 |
| 1728691020 | 0.4280125 | 0.0005395 | 0.13 | 0.4280764 | 0.4280764 | 0.4280125 | 0 |
| 1728604620 | 0.427473 | -0.000787 | -0.18 | 0.4280406 | 0.4280406 | 0.427473 | 0 |
| 1728518220 | 0.4282605 | -0.000583 | -0.14 | 0.4284573 | 0.4284573 | 0.4282605 | 0 |
| 1728431820 | 0.4288433 | -0.000258 | -0.06 | 0.4286209 | 0.4288433 | 0.4286209 | 0 |
| 1728345420 | 0.4291016 | 0.0008514 | 0.20 | 0.4274449 | 0.4291016 | 0.4274449 | 0 |
| 1728259020 | 0.4282502 | 0 | 0.00 | 0.4282502 | 0.4282502 | 0.4282502 | 0 |
| 1728172620 | 0.4282502 | 0.000409 | 0.10 | 0.4282502 | 0.4282502 | 0.4276622 | 0 |
| 1728086220 | 0.4278412 | -0.001969 | -0.46 | 0.4296589 | 0.4296589 | 0.4278412 | 0 |
| 1727999820 | 0.4298097 | 0.0037326 | 0.88 | 0.4256195 | 0.4308221 | 0.4256195 | 0 |
| 1727913420 | 0.4260771 | 0.0004116 | 0.10 | 0.4261513 | 0.4261513 | 0.4260771 | 0 |
| 1727827020 | 0.4256655 | -0.00111 | -0.26 | 0.4255709 | 0.425801 | 0.4256655 | 0 |
| 1727740620 | 0.4267751 | 0.0004806 | 0.11 | 0.4268032 | 0.4268032 | 0.4267751 | 0 |
| 1727654220 | 0.4262945 | 0 | 0.00 | 0.4262945 | 0.4262945 | 0.4262945 | 0 |
| 1727567760 | 0.4262945 | 0 | 0.00 | 0.4262945 | 0.4262945 | 0.4262945 | 0 |
| 1727481360 | 0.4262945 | 7.4E-5 | 0.02 | 0.4262459 | 0.4262945 | 0.4262459 | 0 |
| 1727395020 | 0.4262203 | -0.001511 | -0.35 | 0.4272532 | 0.4272532 | 0.4262203 | 0 |
| 1727308620 | 0.4277312 | 0.0021219 | 0.50 | 0.4263354 | 0.4277312 | 0.4263354 | 0 |
| 1727222220 | 0.4256093 | -0.001514 | -0.35 | 0.4255454 | 0.4256093 | 0.4255454 | 0 |
| 1727135820 | 0.4271228 | -0.002431 | -0.57 | 0.4286056 | 0.4286056 | 0.4271228 | 0 |
| 1727049420 | 0.4295541 | 0 | 0.00 | 0.4295541 | 0.4295541 | 0.4295541 | 0 |
| 1726963020 | 0.4295541 | 0.0001151 | 0.03 | 0.4295541 | 0.4295541 | 0.4284292 | 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
