Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0023194 | -0.37888409698 | 0.6121661 | 0.6115984 | 0.6082372 | 0 | 0 | FX |
| 4 | 0.0001507 | 0.0247172361308 | 0.609696 | 0.6161236 | 0.6077666 | 0 | 0 | FX |
| 12 | -0.0007479 | -0.122487162513 | 0.6105946 | 0.6215386 | 0.6011821 | 0 | 0 | FX |
| 26 | 0.0163131 | 2.74847119017 | 0.5935336 | 0.6215386 | 0.5867605 | 0 | 0 | FX |
| 52 | -0.0416085 | -6.38700865386 | 0.6514552 | 0.6618888 | 0.5867605 | 0 | 0 | FX |
| 156 | -0.0494034 | -7.49387827169 | 0.6592501 | 3259.7302 | 0.5867605 | 0 | 0 | FX |
| 260 | 0.002785 | 0.458767206035 | 0.6070617 | 3259.7302 | 0.5867605 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743033420 | 0.6085739 | -0.00197 | -0.32 | 0.6105852 | 0.6096788 | 0.6082372 | 0 |
| 1742947020 | 0.610544 | 0.0003002 | 0.05 | 0.6102996 | 0.6111394 | 0.6102236 | 0 |
| 1742860620 | 0.6102438 | 0.0001888 | 0.03 | 0.6100395 | 0.6114471 | 0.6088106 | 0 |
| 1742774220 | 0.610055 | 0.0006753 | 0.11 | 0.6094432 | 0.6101363 | 0.6093797 | 0 |
| 1742687820 | 0.6093797 | -3.8E-5 | -0.01 | 0.6093797 | 0.6094174 | 0.6093797 | 0 |
| 1742601420 | 0.6094174 | -0.000791 | -0.13 | 0.6102025 | 0.610155 | 0.6087108 | 0 |
| 1742515020 | 0.6102084 | -0.002676 | -0.44 | 0.6121673 | 0.6115975 | 0.6100595 | 0 |
| 1742428620 | 0.6128849 | -0.001738 | -0.28 | 0.6146335 | 0.613805 | 0.6120582 | 0 |
| 1742342220 | 0.6146228 | -0.000115 | -0.02 | 0.6147237 | 0.6153311 | 0.6139733 | 0 |
| 1742255820 | 0.6147373 | -0.000173 | -0.03 | 0.6148861 | 0.6151721 | 0.6137345 | 0 |
| 1742169420 | 0.6149108 | 0 | 0.00 | 0.6149108 | 0.6149108 | 0.6149108 | 0 |
| 1742083020 | 0.6149108 | 0 | 0.00 | 0.6149108 | 0.6149108 | 0.6149108 | 0 |
| 1741996620 | 0.6149108 | 0.0026598 | 0.43 | 0.6119671 | 0.6154325 | 0.6133258 | 0 |
| 1741910220 | 0.612251 | 0.0002974 | 0.05 | 0.6113748 | 0.6128592 | 0.6115144 | 0 |
| 1741823820 | 0.6119536 | 0.0015304 | 0.25 | 0.6104165 | 0.6131018 | 0.6100726 | 0 |
| 1741737420 | 0.6104232 | 0.0011014 | 0.18 | 0.6093771 | 0.6122216 | 0.6096364 | 0 |
| 1741651020 | 0.6093218 | -0.0001 | -0.02 | 0.6096335 | 0.6098527 | 0.6077666 | 0 |
| 1741564620 | 0.6094219 | 0 | 0.00 | 0.6094219 | 0.6094219 | 0.6094219 | 0 |
| 1741478220 | 0.6094219 | 0 | 0.00 | 0.6094219 | 0.6094219 | 0.6094219 | 0 |
| 1741391820 | 0.6094219 | -0.001699 | -0.28 | 0.6105743 | 0.6119848 | 0.6090773 | 0 |
| 1741305420 | 0.6111212 | -0.000342 | -0.06 | 0.6104039 | 0.6117917 | 0.6101835 | 0 |
| 1741219020 | 0.6114631 | -0.002519 | -0.41 | 0.613182 | 0.614562 | 0.6093081 | 0 |
| 1741132620 | 0.6139822 | 0.0029655 | 0.49 | 0.6109456 | 0.616121 | 0.6127266 | 0 |
| 1741046220 | 0.6110167 | -0.001083 | -0.18 | 0.612066 | 0.6125578 | 0.6106838 | 0 |
| 1740959820 | 0.6120996 | 0.0003567 | 0.06 | 0.6117622 | 0.6121147 | 0.6117429 | 0 |
| 1740873420 | 0.6117429 | 0 | 0.00 | 0.6117429 | 0.6117429 | 0.6117429 | 0 |
| 1740787020 | 0.6117429 | 0.0015927 | 0.26 | 0.6108325 | 0.6130233 | 0.6106197 | 0 |
| 1740700620 | 0.6101502 | 0.0004151 | 0.07 | 0.6096956 | 0.6116668 | 0.6085593 | 0 |
| 1740614220 | 0.6097351 | -0.000351 | -0.06 | 0.6100915 | 0.6108967 | 0.6093815 | 0 |
| 1740527820 | 0.6100865 | 0.0022209 | 0.37 | 0.6079037 | 0.610303 | 0.6077359 | 0 |
| 1740441420 | 0.6078656 | -0.001305 | -0.21 | 0.6090937 | 0.6087287 | 0.6060183 | 0 |
| 1740355020 | 0.6091701 | 4.1E-5 | 0.01 | 0.609129 | 0.6096454 | 0.6090333 | 0 |
| 1740268620 | 0.609129 | 1.3E-5 | 0.00 | 0.609129 | 0.609129 | 0.6091164 | 0 |
| 1740182220 | 0.6091164 | -0.002534 | -0.41 | 0.6117753 | 0.6108722 | 0.6085979 | 0 |
| 1740095820 | 0.6116503 | 0.0020089 | 0.33 | 0.6096686 | 0.6126112 | 0.6090017 | 0 |
| 1740009420 | 0.6096414 | -0.001438 | -0.24 | 0.6111021 | 0.610622 | 0.6089952 | 0 |
| 1739923020 | 0.6110795 | 0.0007142 | 0.12 | 0.6102789 | 0.6121423 | 0.6101833 | 0 |
| 1739836620 | 0.6103653 | -0.000491 | -0.08 | 0.6108917 | 0.611382 | 0.6100774 | 0 |
| 1739750220 | 0.6108564 | 0 | 0.00 | 0.6108564 | 0.6108564 | 0.6108564 | 0 |
| 1739663820 | 0.6108564 | 0 | 0.00 | 0.6108564 | 0.6108564 | 0.6108564 | 0 |
| 1739577420 | 0.6108564 | 0.0001487 | 0.02 | 0.6101176 | 0.6120435 | 0.609107 | 0 |
| 1739491020 | 0.6107077 | -0.001075 | -0.18 | 0.611773 | 0.6130478 | 0.609716 | 0 |
| 1739404620 | 0.6117831 | 0.0001959 | 0.03 | 0.611591 | 0.6122781 | 0.6105277 | 0 |
| 1739318220 | 0.6115872 | 0.0002617 | 0.04 | 0.6112795 | 0.6118669 | 0.6110309 | 0 |
| 1739231820 | 0.6113255 | 0.0033818 | 0.56 | 0.6070996 | 0.612204 | 0.6072395 | 0 |
| 1739145420 | 0.6079437 | 0 | 0.00 | 0.6079437 | 0.6079437 | 0.6079437 | 0 |
| 1739059020 | 0.6079437 | 0 | 0.00 | 0.6079437 | 0.6079437 | 0.6079437 | 0 |
| 1738972620 | 0.6079437 | 0.0007275 | 0.12 | 0.6072073 | 0.609897 | 0.6072463 | 0 |
| 1738886220 | 0.6072162 | -2.5E-5 | -0.00 | 0.6073077 | 0.6086235 | 0.6070316 | 0 |
| 1738799820 | 0.607241 | -0.002461 | -0.40 | 0.6084828 | 0.6085242 | 0.6070737 | 0 |
| 1738713420 | 0.6097017 | -0.002125 | -0.35 | 0.6114432 | 0.6117057 | 0.6080031 | 0 |
| 1738627020 | 0.6118271 | 0.0062518 | 1.03 | 0.6056749 | 0.6131271 | 0.6088087 | 0 |
| 1738540620 | 0.6055753 | -0.002983 | -0.49 | 0.6086397 | 0.6086397 | 0.6038637 | 0 |
| 1738454220 | 0.6085583 | 0 | 0.00 | 0.6085583 | 0.6085583 | 0.6085583 | 0 |
| 1738367820 | 0.6085583 | 0.0057608 | 0.96 | 0.60251 | 0.6123433 | 0.6060875 | 0 |
| 1738281420 | 0.6027975 | -0.001471 | -0.24 | 0.6042149 | 0.6048206 | 0.6018232 | 0 |
| 1738195020 | 0.6042686 | 0.0006263 | 0.10 | 0.6036315 | 0.6053247 | 0.6033115 | 0 |
| 1738108620 | 0.6036423 | 0.0015164 | 0.25 | 0.6020915 | 0.6044545 | 0.6021465 | 0 |
| 1738022220 | 0.6021259 | -0.002173 | -0.36 | 0.6027173 | 0.6048917 | 0.6011821 | 0 |
| 1737935820 | 0.604299 | 0 | 0.00 | 0.604299 | 0.604299 | 0.604299 | 0 |
| 1737849420 | 0.604299 | 0 | 0.00 | 0.604299 | 0.604299 | 0.604299 | 0 |
| 1737763020 | 0.604299 | -0.005846 | -0.96 | 0.6101437 | 0.6077015 | 0.6026517 | 0 |
| 1737676620 | 0.6101453 | 0.0010466 | 0.17 | 0.6099336 | 0.6107949 | 0.6088893 | 0 |
| 1737590220 | 0.6090987 | -0.005458 | -0.89 | 0.6144737 | 0.6108898 | 0.6089125 | 0 |
| 1737503820 | 0.6145568 | -0.00414 | -0.67 | 0.6187034 | 0.6215386 | 0.6133484 | 0 |
| 1737417420 | 0.6186966 | 0.0043478 | 0.71 | 0.614371 | 0.6189894 | 0.6130967 | 0 |
| 1737331020 | 0.6143488 | 0.0007366 | 0.12 | 0.6136122 | 0.6145327 | 0.6135084 | 0 |
| 1737244620 | 0.6136122 | -0.000113 | -0.02 | 0.6136122 | 0.613725 | 0.6136122 | 0 |
| 1737158220 | 0.613725 | 0.0009041 | 0.15 | 0.6121483 | 0.6144937 | 0.6124133 | 0 |
| 1737071820 | 0.6128209 | 0.0004272 | 0.07 | 0.6123908 | 0.6132843 | 0.6118827 | 0 |
| 1736985420 | 0.6123937 | -0.000907 | -0.15 | 0.6132255 | 0.6134517 | 0.6119872 | 0 |
| 1736899020 | 0.6133006 | -0.001204 | -0.20 | 0.6128331 | 0.613618 | 0.612012 | 0 |
| 1736812620 | 0.6145046 | 0.0036966 | 0.61 | 0.6108084 | 0.6149545 | 0.6128033 | 0 |
| 1736726220 | 0.610808 | 0.0001361 | 0.02 | 0.6107804 | 0.6108918 | 0.610672 | 0 |
| 1736639820 | 0.6106719 | -3.1E-5 | -0.01 | 0.6106719 | 0.6107026 | 0.6106719 | 0 |
| 1736553420 | 0.6107026 | -0.001368 | -0.22 | 0.6120838 | 0.6125953 | 0.6103155 | 0 |
| 1736467020 | 0.6120709 | -7.0E-5 | -0.01 | 0.6121361 | 0.6131532 | 0.6119062 | 0 |
| 1736380620 | 0.6121411 | 0.0009038 | 0.15 | 0.6111965 | 0.6129964 | 0.6116189 | 0 |
| 1736294220 | 0.6112373 | -0.002979 | -0.49 | 0.6142121 | 0.6142308 | 0.6109095 | 0 |
| 1736207820 | 0.6142163 | 0.0029486 | 0.48 | 0.6113295 | 0.6168323 | 0.6132497 | 0 |
| 1736121420 | 0.6112677 | -0.000179 | -0.03 | 0.6114462 | 0.6117717 | 0.6112139 | 0 |
| 1736035020 | 0.6114462 | -6.2E-5 | -0.01 | 0.6114462 | 0.6115085 | 0.6114462 | 0 |
| 1735948620 | 0.6115085 | 0.0008512 | 0.14 | 0.6117307 | 0.6144351 | 0.6111631 | 0 |
| 1735862220 | 0.6106573 | 0.0007487 | 0.12 | 0.6105946 | 0.6121628 | 0.6097606 | 0 |
| 1735775820 | 0.6099086 | -0.000627 | -0.10 | 0.6095739 | 0.6099336 | 0.6095079 | 0 |
| 1735689420 | 0.6105356 | 0 | 0.00 | 0.6105356 | 0.6105356 | 0.6105356 | 0 |
| 1735603020 | 0.6105356 | -0.001813 | -0.30 | 0.6124309 | 0.6122666 | 0.610021 | 0 |
| 1735516620 | 0.6123485 | -0.000135 | -0.02 | 0.6124839 | 0.6126651 | 0.6123239 | 0 |
| 1735430220 | 0.6124839 | 1.4E-5 | 0.00 | 0.6124839 | 0.6124839 | 0.6124695 | 0 |
| 1735343760 | 0.6124695 | 0.0004928 | 0.08 | 0.6119612 | 0.6139727 | 0.6117486 | 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
