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 | 0.001225 | 0.171405384228 | 0.71468 | 0.7168073 | 0.70875 | 0 | 0 | FX |
| 4 | -0.00672 | -0.92994291645 | 0.722625 | 0.724 | 0.70875 | 0 | 0 | FX |
| 12 | -0.02608 | -3.51489585369 | 0.741985 | 0.745085 | 0.70875 | 0 | 0 | FX |
| 26 | -0.01812 | -2.46858077041 | 0.734025 | 0.745085 | 0.70875 | 0 | 0 | FX |
| 52 | -0.01261 | -1.73091837505 | 0.728515 | 0.758875 | 0.70875 | 0 | 0 | FX |
| 156 | -0.0751217 | -9.49673380178 | 0.7910267 | 0.8063 | 0.70875 | 0 | 0 | FX |
| 260 | -0.035715 | -4.7517362497 | 0.75162 | 0.8329 | 0.0588875 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732147020 | 0.715825 | -0.00072 | -0.10 | 0.716595 | 0.7168073 | 0.7135399 | 0 |
| 1732060620 | 0.716545 | 0.003315 | 0.46 | 0.713125 | 0.71677 | 0.712425 | 0 |
| 1731974220 | 0.71323 | 0.003345 | 0.47 | 0.709885 | 0.7140649 | 0.7090438 | 0 |
| 1731887820 | 0.709885 | 0.0007406 | 0.10 | 0.7091444 | 0.71031 | 0.7091444 | 0 |
| 1731801420 | 0.7091444 | 0 | 0.00 | 0.7091444 | 0.709245 | 0.7091444 | 0 |
| 1731715020 | 0.7091444 | -0.001991 | -0.28 | 0.711085 | 0.7126 | 0.70875 | 0 |
| 1731628620 | 0.711135 | -0.00352 | -0.49 | 0.71468 | 0.7146 | 0.7105553 | 0 |
| 1731542220 | 0.714655 | -0.002295 | -0.32 | 0.717035 | 0.717795 | 0.71405 | 0 |
| 1731455820 | 0.71695 | -0.001325 | -0.18 | 0.718315 | 0.71812 | 0.7159 | 0 |
| 1731369420 | 0.718275 | -0.00071 | -0.10 | 0.718865 | 0.718855 | 0.71675 | 0 |
| 1731283020 | 0.718985 | 0.0001553 | 0.02 | 0.7188297 | 0.719825 | 0.718485 | 0 |
| 1731196620 | 0.7188297 | 0 | 0.00 | 0.7188297 | 0.7188297 | 0.7188297 | 0 |
| 1731110220 | 0.7188297 | -0.002275 | -0.32 | 0.721045 | 0.7205 | 0.71795 | 0 |
| 1731023820 | 0.721105 | 0.004055 | 0.57 | 0.71695 | 0.7224199 | 0.7195 | 0 |
| 1730937420 | 0.71705 | -0.005995 | -0.83 | 0.722745 | 0.7201999 | 0.7164 | 0 |
| 1730851020 | 0.723045 | 0.00369 | 0.51 | 0.71928 | 0.72351 | 0.7192499 | 0 |
| 1730764620 | 0.719355 | 0.0009359 | 0.13 | 0.7183349 | 0.72071 | 0.7181999 | 0 |
| 1730678220 | 0.7184191 | 0.0024714 | 0.35 | 0.7159477 | 0.718575 | 0.7159477 | 0 |
| 1730591820 | 0.7159477 | -5.4E-5 | -0.01 | 0.7159477 | 0.7160015 | 0.7159477 | 0 |
| 1730505420 | 0.7160015 | -0.001673 | -0.23 | 0.717655 | 0.71928 | 0.7131396 | 0 |
| 1730419020 | 0.7176749 | -0.00131 | -0.18 | 0.718915 | 0.719885 | 0.71705 | 0 |
| 1730332620 | 0.718985 | 0.00023 | 0.03 | 0.718615 | 0.719675 | 0.7173 | 0 |
| 1730246220 | 0.718755 | -0.001185 | -0.16 | 0.719925 | 0.720635 | 0.71785 | 0 |
| 1730159820 | 0.71994 | 0.000325 | 0.05 | 0.719625 | 0.72035 | 0.718995 | 0 |
| 1730073420 | 0.719615 | -0.000198 | -0.03 | 0.7198128 | 0.72039 | 0.719525 | 0 |
| 1729986960 | 0.7198128 | -5.2E-5 | -0.01 | 0.7198128 | 0.7198646 | 0.7198128 | 0 |
| 1729900620 | 0.7198646 | -0.00193 | -0.27 | 0.721825 | 0.72265 | 0.7195 | 0 |
| 1729814220 | 0.721795 | -0.00088 | -0.12 | 0.722625 | 0.724 | 0.721 | 0 |
| 1729727820 | 0.722675 | -0.001055 | -0.15 | 0.723675 | 0.72375 | 0.72135 | 0 |
| 1729641420 | 0.72373 | 0.000895 | 0.12 | 0.722835 | 0.72395 | 0.72265 | 0 |
| 1729555020 | 0.722835 | -0.00176 | -0.24 | 0.724625 | 0.724315 | 0.722 | 0 |
| 1729468620 | 0.724595 | 0.0006131 | 0.08 | 0.7239819 | 0.72478 | 0.7239819 | 0 |
| 1729382220 | 0.7239819 | -5.2E-5 | -0.01 | 0.7239819 | 0.7240343 | 0.7239819 | 0 |
| 1729295820 | 0.7240343 | -0.000811 | -0.11 | 0.724805 | 0.7254 | 0.72375 | 0 |
| 1729209420 | 0.724845 | -0.002065 | -0.28 | 0.72698 | 0.72672 | 0.72445 | 0 |
| 1729123020 | 0.7269099 | 0.0013249 | 0.18 | 0.725615 | 0.7272999 | 0.72495 | 0 |
| 1729036620 | 0.725585 | 0.00113 | 0.16 | 0.724525 | 0.7262005 | 0.72255 | 0 |
| 1728950220 | 0.724455 | -0.001115 | -0.15 | 0.72554 | 0.726185 | 0.7243 | 0 |
| 1728863820 | 0.72557 | -0.00062 | -0.09 | 0.7261373 | 0.727075 | 0.72535 | 0 |
| 1728777420 | 0.72619 | 0 | 0.00 | 0.72619 | 0.72619 | 0.72619 | 0 |
| 1728691020 | 0.72619 | -0.001257 | -0.17 | 0.72751 | 0.728585 | 0.72545 | 0 |
| 1728604620 | 0.7274473 | -0.002003 | -0.27 | 0.729375 | 0.72951 | 0.72594 | 0 |
| 1728518220 | 0.72945 | -0.002935 | -0.40 | 0.73233 | 0.73275 | 0.7289 | 0 |
| 1728431820 | 0.7323849 | -0.001765 | -0.24 | 0.73419 | 0.734345 | 0.73115 | 0 |
| 1728345420 | 0.73415 | -0.002225 | -0.30 | 0.73628 | 0.73675 | 0.7331 | 0 |
| 1728259020 | 0.736375 | 7.9E-5 | 0.01 | 0.7362957 | 0.737305 | 0.7361873 | 0 |
| 1728172620 | 0.7362957 | -0.000108 | -0.01 | 0.7362957 | 0.7364041 | 0.7362957 | 0 |
| 1728086220 | 0.7364041 | -0.001671 | -0.23 | 0.738065 | 0.73965 | 0.735775 | 0 |
| 1727999820 | 0.738075 | -0.002345 | -0.32 | 0.740305 | 0.740355 | 0.7373499 | 0 |
| 1727913420 | 0.74042 | -0.00057 | -0.08 | 0.741005 | 0.74225 | 0.7401 | 0 |
| 1727827020 | 0.74099 | 0.00175 | 0.24 | 0.739325 | 0.7418 | 0.73855 | 0 |
| 1727740620 | 0.73924 | -0.000965 | -0.13 | 0.740205 | 0.74135 | 0.73865 | 0 |
| 1727654220 | 0.740205 | 0.0007515 | 0.10 | 0.7394535 | 0.740365 | 0.7394535 | 0 |
| 1727567760 | 0.7394535 | -0.000109 | -0.01 | 0.7394535 | 0.7395629 | 0.7394535 | 0 |
| 1727481360 | 0.7395629 | -0.002422 | -0.33 | 0.742035 | 0.742735 | 0.7392349 | 0 |
| 1727395020 | 0.741985 | 0.00031 | 0.04 | 0.7416199 | 0.74306 | 0.74125 | 0 |
| 1727308620 | 0.741675 | -0.00339 | -0.45 | 0.745055 | 0.744905 | 0.7407473 | 0 |
| 1727222220 | 0.745065 | 0.0059701 | 0.81 | 0.739085 | 0.745085 | 0.73905 | 0 |
| 1727135820 | 0.7390949 | 0.0029076 | 0.39 | 0.737125 | 0.74145 | 0.7361873 | 0 |
| 1727049420 | 0.7361873 | 0 | 0.00 | 0.7361873 | 0.7361873 | 0.7361873 | 0 |
| 1726963020 | 0.7361873 | 0 | 0.00 | 0.7361873 | 0.7361873 | 0.7361873 | 0 |
| 1726876620 | 0.7361873 | -0.001163 | -0.16 | 0.737305 | 0.73845 | 0.7358 | 0 |
| 1726790220 | 0.7373499 | 0.0026849 | 0.37 | 0.73487 | 0.738935 | 0.735 | 0 |
| 1726703820 | 0.734665 | -0.00101 | -0.14 | 0.735625 | 0.738505 | 0.73405 | 0 |
| 1726617420 | 0.735675 | -0.000345 | -0.05 | 0.736 | 0.736365 | 0.7343499 | 0 |
| 1726531020 | 0.73602 | -0.000455 | -0.06 | 0.7364349 | 0.7370949 | 0.73489 | 0 |
| 1726444620 | 0.736475 | 0.0009916 | 0.13 | 0.7354834 | 0.7365126 | 0.7352076 | 0 |
| 1726358220 | 0.7354834 | 0 | 0.00 | 0.7354834 | 0.7354834 | 0.7354834 | 0 |
| 1726271820 | 0.7354834 | -0.001102 | -0.15 | 0.736635 | 0.7371299 | 0.73525 | 0 |
| 1726185420 | 0.736585 | 0.00013 | 0.02 | 0.736465 | 0.73725 | 0.735 | 0 |
| 1726099020 | 0.736455 | 0.001805 | 0.25 | 0.734755 | 0.7371 | 0.73395 | 0 |
| 1726012620 | 0.73465 | -0.002514 | -0.34 | 0.737255 | 0.737365 | 0.7342999 | 0 |
| 1725926220 | 0.7371641 | -0.000146 | -0.02 | 0.73728 | 0.7382007 | 0.73653 | 0 |
| 1725839820 | 0.73731 | 0.0009601 | 0.13 | 0.7363499 | 0.7375199 | 0.7363499 | 0 |
| 1725753420 | 0.7363499 | 0 | 0.00 | 0.7363499 | 0.7363499 | 0.7363499 | 0 |
| 1725667020 | 0.7363499 | -0.004345 | -0.59 | 0.74074 | 0.742595 | 0.73585 | 0 |
| 1725580620 | 0.740695 | 0.000485 | 0.07 | 0.740245 | 0.74085 | 0.7393 | 0 |
| 1725494220 | 0.74021 | 0.00189 | 0.26 | 0.738335 | 0.74075 | 0.73715 | 0 |
| 1725407820 | 0.73832 | -0.00252 | -0.34 | 0.740845 | 0.740475 | 0.73725 | 0 |
| 1725321420 | 0.74084 | -0.00035 | -0.05 | 0.74121 | 0.74155 | 0.7403499 | 0 |
| 1725235020 | 0.74119 | 0.0003121 | 0.04 | 0.7408779 | 0.74197 | 0.7408454 | 0 |
| 1725148620 | 0.7408779 | -0.000275 | -0.04 | 0.7408779 | 0.7411525 | 0.7408779 | 0 |
| 1725062220 | 0.7411525 | -0.000182 | -0.02 | 0.741335 | 0.7429696 | 0.74022 | 0 |
| 1724975820 | 0.741335 | -0.00069 | -0.09 | 0.741985 | 0.743475 | 0.74115 | 0 |
| 1724889420 | 0.742025 | -0.00159 | -0.21 | 0.743625 | 0.743565 | 0.74135 | 0 |
| 1724803020 | 0.743615 | 0.001895 | 0.26 | 0.7417269 | 0.7439756 | 0.74145 | 0 |
| 1724716620 | 0.74172 | 0.001525 | 0.21 | 0.74028 | 0.742765 | 0.73995 | 0 |
| 1724630220 | 0.740195 | 0.0008508 | 0.12 | 0.7393442 | 0.74061 | 0.7393442 | 0 |
| 1724543820 | 0.7393442 | 0 | 0.00 | 0.7393442 | 0.7395629 | 0.7393442 | 0 |
| 1724457420 | 0.7393442 | 0.0042842 | 0.58 | 0.735 | 0.74085 | 0.7353499 | 0 |
| 1724371020 | 0.73506 | -0.00109 | -0.15 | 0.73605 | 0.73685 | 0.7342 | 0 |
| 1724284620 | 0.73615 | 0.00181 | 0.25 | 0.73434 | 0.73665 | 0.73395 | 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
