Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0744806 | -5.70275298029 | 1.3060464 | 1.3255276 | 1.2232808 | 0 | 0 | FX |
| 4 | -0.1168976 | -8.6689486715 | 1.3484634 | 1.3481517 | 1.2232808 | 0 | 0 | FX |
| 12 | -0.1903651 | -13.3877883939 | 1.4219309 | 1.4384505 | 1.2232808 | 0 | 0 | FX |
| 26 | -0.2106261 | -14.6045820948 | 1.4421919 | 1.4536691 | 1.2232808 | 0 | 0 | FX |
| 52 | -0.3463385 | -21.949271575 | 1.5779043 | 1.6329884 | 1.2232808 | 0 | 0 | FX |
| 156 | -0.1401505 | -10.2171637094 | 1.3717163 | 1.7098539 | 1.2232808 | 0 | 0 | FX |
| 260 | -0.6852035 | -35.7478336073 | 1.9167693 | 1.9449461 | 1.2232808 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734566220 | 1.2356198 | -0.04 | -2.93 | 1.2722751 | 1.2749711 | 1.2232808 | 0 |
| 1734479820 | 1.2729447 | 0.01 | 0.69 | 1.2650051 | 1.2814175 | 1.2515442 | 0 |
| 1734393420 | 1.264192 | -0.02 | -1.71 | 1.2857513 | 1.2906833 | 1.2636385 | 0 |
| 1734307020 | 1.2862395 | 0 | 0.00 | 1.2862395 | 1.2862395 | 1.2862395 | 0 |
| 1734220620 | 1.2862395 | 0 | 0.00 | 1.2862395 | 1.2862395 | 1.2862395 | 0 |
| 1734134220 | 1.2862395 | -0.01 | -0.78 | 1.2968127 | 1.2995375 | 1.2793053 | 0 |
| 1734047820 | 1.2964109 | -0.01 | -0.68 | 1.3060464 | 1.3255276 | 1.2853 | 0 |
| 1733961420 | 1.3052416 | 0.02 | 1.54 | 1.2860661 | 1.3088832 | 1.2797939 | 0 |
| 1733875020 | 1.2854249 | 0.01 | 0.48 | 1.2790511 | 1.2921176 | 1.2722605 | 0 |
| 1733788620 | 1.27926 | 0 | 0.18 | 1.2774014 | 1.287432 | 1.264403 | 0 |
| 1733702220 | 1.2769697 | 0 | 0.00 | 1.2769697 | 1.2769697 | 1.2769697 | 0 |
| 1733615820 | 1.2769697 | 0 | 0.00 | 1.2769697 | 1.2769697 | 1.2769697 | 0 |
| 1733529420 | 1.2769697 | -0.02 | -1.32 | 1.294777 | 1.3000719 | 1.276354 | 0 |
| 1733443020 | 1.2941159 | 0.01 | 0.41 | 1.2886177 | 1.3057966 | 1.2834536 | 0 |
| 1733356620 | 1.2888854 | 0 | 0.10 | 1.2868713 | 1.2935539 | 1.2812198 | 0 |
| 1733270220 | 1.287576 | 0 | 0.23 | 1.2844104 | 1.2906699 | 1.2771359 | 0 |
| 1733183820 | 1.2845692 | -0.02 | -1.37 | 1.301943 | 1.2993284 | 1.2773448 | 0 |
| 1733097420 | 1.3024289 | 0 | 0.00 | 1.3024289 | 1.3024289 | 1.3024289 | 0 |
| 1733011020 | 1.3024289 | 0 | 0.00 | 1.3024289 | 1.3024289 | 1.3024289 | 0 |
| 1732924620 | 1.3024289 | 0.01 | 0.68 | 1.2940349 | 1.3055718 | 1.2725403 | 0 |
| 1732838220 | 1.2936509 | -0.02 | -1.26 | 1.3100767 | 1.3111499 | 1.2923335 | 0 |
| 1732751820 | 1.3102042 | -0.03 | -2.18 | 1.3387843 | 1.3395355 | 1.3093037 | 0 |
| 1732665420 | 1.3393552 | -0 | -0.16 | 1.3424316 | 1.3465206 | 1.3345347 | 0 |
| 1732579020 | 1.3414934 | -0 | -0.07 | 1.3413354 | 1.3476189 | 1.3293397 | 0 |
| 1732492620 | 1.342387 | 0 | 0.00 | 1.342387 | 1.342387 | 1.342387 | 0 |
| 1732406220 | 1.342387 | 0 | 0.00 | 1.342387 | 1.342387 | 1.342387 | 0 |
| 1732319820 | 1.342387 | 0 | 0.31 | 1.3380042 | 1.3448682 | 1.334046 | 0 |
| 1732233420 | 1.3381823 | -0.01 | -0.76 | 1.3484634 | 1.3481517 | 1.334059 | 0 |
| 1732147020 | 1.3484708 | 0 | 0.04 | 1.3476345 | 1.3489348 | 1.343533 | 0 |
| 1732060620 | 1.3478667 | -0.01 | -0.50 | 1.3545163 | 1.3547712 | 1.3403027 | 0 |
| 1731974220 | 1.3546171 | 0.01 | 0.89 | 1.3434245 | 1.3575508 | 1.3345882 | 0 |
| 1731887820 | 1.3426651 | 0 | 0.00 | 1.3426651 | 1.3426651 | 1.3426651 | 0 |
| 1731801420 | 1.3426651 | 0 | 0.00 | 1.3426651 | 1.3426651 | 1.3426651 | 0 |
| 1731715020 | 1.3426651 | -0 | -0.08 | 1.3432252 | 1.347146 | 1.3352628 | 0 |
| 1731628620 | 1.3437979 | 0 | 0.30 | 1.3401045 | 1.3505154 | 1.3276701 | 0 |
| 1731542220 | 1.3397149 | -0.01 | -0.96 | 1.3531378 | 1.3590958 | 1.3374036 | 0 |
| 1731455820 | 1.3527423 | 0 | 0.18 | 1.350926 | 1.353357 | 1.3414166 | 0 |
| 1731369420 | 1.3503106 | -0 | -0.30 | 1.3550775 | 1.3548368 | 1.3364924 | 0 |
| 1731283020 | 1.3544212 | 0 | 0.00 | 1.3544212 | 1.3544212 | 1.3544212 | 0 |
| 1731196620 | 1.3544212 | 0 | 0.00 | 1.3544212 | 1.3544212 | 1.3544212 | 0 |
| 1731110220 | 1.3544212 | -0.01 | -0.80 | 1.365498 | 1.3662658 | 1.3423712 | 0 |
| 1731023820 | 1.3653027 | 0.11 | 8.58 | 1.3690218 | 1.3793818 | 1.3583498 | 0 |
| 1730937420 | 1.2573955 | -0.1 | -7.18 | 1.353879 | 1.3265726 | 1.2551981 | 0 |
| 1730851020 | 1.3546322 | 0.01 | 0.94 | 1.3410381 | 1.3565963 | 1.3385978 | 0 |
| 1730764620 | 1.3420644 | -0.02 | -1.51 | 1.3662449 | 1.3662449 | 1.3364183 | 0 |
| 1730678220 | 1.3626369 | 0 | 0.30 | 1.3626369 | 1.3626369 | 1.3585098 | 0 |
| 1730591820 | 1.3585098 | 0.03 | 2.35 | 1.3626369 | 1.3626369 | 1.3273066 | 0 |
| 1730505420 | 1.3273066 | -0.02 | -1.18 | 1.363572 | 1.363572 | 1.3242114 | 0 |
| 1730419020 | 1.3431016 | -0.01 | -0.42 | 1.3644282 | 1.3644282 | 1.3418381 | 0 |
| 1730332620 | 1.3487745 | -0 | -0.02 | 1.3647798 | 1.3641745 | 1.3419563 | 0 |
| 1730246220 | 1.3490329 | -0.01 | -0.89 | 1.3611748 | 1.3632369 | 1.3476139 | 0 |
| 1730159820 | 1.3612044 | 0 | 0.07 | 1.362408 | 1.3664109 | 1.3585077 | 0 |
| 1730073420 | 1.3602078 | -0 | -0.09 | 1.3602078 | 1.3614158 | 1.3602078 | 0 |
| 1729986960 | 1.3614158 | 0 | 0.00 | 1.3614158 | 1.3614158 | 1.3614158 | 0 |
| 1729900620 | 1.3614158 | -0.01 | -0.75 | 1.3665722 | 1.3700015 | 1.3601316 | 0 |
| 1729814220 | 1.371763 | 0.01 | 0.76 | 1.3628804 | 1.3723762 | 1.3586789 | 0 |
| 1729727820 | 1.3613488 | -0 | -0.22 | 1.3620413 | 1.3640547 | 1.3559741 | 0 |
| 1729641420 | 1.3643839 | -0 | -0.09 | 1.3624877 | 1.3698002 | 1.3591655 | 0 |
| 1729555020 | 1.3656127 | -0.01 | -0.63 | 1.376792 | 1.376792 | 1.3555098 | 0 |
| 1729468620 | 1.3742542 | 0 | 0.00 | 1.3742542 | 1.3742542 | 1.3742542 | 0 |
| 1729382220 | 1.3742542 | 0.01 | 0.82 | 1.3772878 | 1.3772878 | 1.3630935 | 0 |
| 1729295820 | 1.3630935 | -0.01 | -0.77 | 1.3665381 | 1.3800716 | 1.3626119 | 0 |
| 1729209420 | 1.3737316 | 0 | 0.13 | 1.3715435 | 1.3739273 | 1.3667601 | 0 |
| 1729123020 | 1.3719882 | -0 | -0.01 | 1.3859002 | 1.3859002 | 1.3638248 | 0 |
| 1729036620 | 1.3721654 | -0.02 | -1.35 | 1.3815727 | 1.3915393 | 1.3712415 | 0 |
| 1728950220 | 1.390967 | -0 | -0.05 | 1.3902288 | 1.3950006 | 1.3738074 | 0 |
| 1728863820 | 1.3917193 | 0.01 | 0.54 | 1.3917193 | 1.3917193 | 1.3917193 | 0 |
| 1728777420 | 1.3842148 | 0 | 0.00 | 1.3842148 | 1.3842148 | 1.3842148 | 0 |
| 1728691020 | 1.3842148 | -0.01 | -0.50 | 1.3885576 | 1.3979118 | 1.3746653 | 0 |
| 1728604620 | 1.3912374 | 0 | 0.02 | 1.4010782 | 1.4010782 | 1.3866067 | 0 |
| 1728518220 | 1.3909357 | -0.01 | -1.04 | 1.4129576 | 1.4129576 | 1.3884655 | 0 |
| 1728431820 | 1.4055174 | -0.01 | -0.72 | 1.4254936 | 1.4254936 | 1.4041186 | 0 |
| 1728345420 | 1.4157273 | 0 | 0.33 | 1.4101411 | 1.4326313 | 1.4101411 | 0 |
| 1728259020 | 1.4110457 | 0 | 0.00 | 1.4110457 | 1.4110457 | 1.4110457 | 0 |
| 1728172620 | 1.4110457 | 0 | 0.00 | 1.4110457 | 1.4173365 | 1.4110457 | 0 |
| 1728086220 | 1.4110457 | -0.02 | -1.10 | 1.427213 | 1.427213 | 1.4071769 | 0 |
| 1727999820 | 1.4267526 | 0 | 0.05 | 1.4276682 | 1.4286125 | 1.4095949 | 0 |
| 1727913420 | 1.4261105 | 0 | 0.26 | 1.4231695 | 1.4361101 | 1.4217192 | 0 |
| 1727827020 | 1.4224085 | -0 | -0.30 | 1.4228654 | 1.4319185 | 1.4191183 | 0 |
| 1727740620 | 1.4266977 | -0 | -0.22 | 1.4292377 | 1.4367776 | 1.4191157 | 0 |
| 1727654220 | 1.4298925 | 0 | 0.00 | 1.4298925 | 1.4298925 | 1.4298925 | 0 |
| 1727567760 | 1.4298925 | 0 | 0.00 | 1.4298925 | 1.4298925 | 1.4298925 | 0 |
| 1727481360 | 1.4298925 | 0 | 0.09 | 1.4228618 | 1.4322629 | 1.4228618 | 0 |
| 1727395020 | 1.4286066 | 0.01 | 0.52 | 1.4219309 | 1.4384505 | 1.4202629 | 0 |
| 1727308620 | 1.4212707 | -0 | -0.31 | 1.4138584 | 1.4306403 | 1.4138584 | 0 |
| 1727222220 | 1.4256363 | 0.02 | 1.34 | 1.4123396 | 1.4291275 | 1.405534 | 0 |
| 1727135820 | 1.4067482 | -0.03 | -2.04 | 1.4353403 | 1.4353403 | 1.3910883 | 0 |
| 1727049420 | 1.4359909 | 0 | 0.00 | 1.436255 | 1.4359909 | 1.4359909 | 0 |
| 1726963020 | 1.4359909 | 0.02 | 1.73 | 1.436255 | 1.436255 | 1.4359909 | 0 |
| 1726876620 | 1.4116371 | -0.03 | -1.83 | 1.4257968 | 1.4384509 | 1.410767 | 0 |
| 1726790220 | 1.4379195 | 0.01 | 0.75 | 1.4155286 | 1.444814 | 1.4155286 | 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
