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 | 0.001098 | 0.370281066261 | 0.2965315 | 0.297755 | 0.296024 | 0 | 0 | FX |
| 4 | 1.75E-5 | 0.0058801392417 | 0.297612 | 0.2982686 | 0.295512 | 0 | 0 | FX |
| 12 | 0.002086 | 0.70581826364 | 0.2955435 | 0.2982686 | 0.292963 | 0 | 0 | FX |
| 26 | 0.0024725 | 0.837689771884 | 0.295157 | 0.2985315 | 0.2922185 | 0 | 0 | FX |
| 52 | -0.0057165 | -1.88448174692 | 0.303346 | 0.3040905 | 0.292137 | 0 | 0 | FX |
| 156 | -0.0069985 | -2.29739222921 | 0.304628 | 0.3209732 | 0.286816 | 0 | 0 | FX |
| 260 | 0.0015525 | 0.524356839606 | 0.296077 | 0.3209732 | 0.1533465 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736467020 | 0.29738 | 0.000359 | 0.12 | 0.2969785 | 0.297622 | 0.296527 | 0 |
| 1736380620 | 0.297021 | 0.0001071 | 0.04 | 0.2969155 | 0.2972632 | 0.296494 | 0 |
| 1736294220 | 0.2969139 | 0.0004565 | 0.15 | 0.2964495 | 0.2970425 | 0.296024 | 0 |
| 1736207820 | 0.2964574 | -4.0E-5 | -0.01 | 0.296495 | 0.29689 | 0.2960594 | 0 |
| 1736121420 | 0.296497 | -0.000286 | -0.10 | 0.2967829 | 0.2968493 | 0.29629 | 0 |
| 1736035020 | 0.2967829 | 0 | 0.00 | 0.2967829 | 0.2967829 | 0.2967829 | 0 |
| 1735948620 | 0.2967829 | 0.0002439 | 0.08 | 0.2965315 | 0.2970895 | 0.2962254 | 0 |
| 1735862220 | 0.296539 | 0.000463 | 0.16 | 0.296053 | 0.2967305 | 0.2958405 | 0 |
| 1735775820 | 0.296076 | -0.000171 | -0.06 | 0.2960506 | 0.2962537 | 0.2959494 | 0 |
| 1735689420 | 0.2962465 | 0 | 0.00 | 0.2962465 | 0.2962465 | 0.2962465 | 0 |
| 1735603020 | 0.2962465 | 0.0003055 | 0.10 | 0.2959265 | 0.297281 | 0.295512 | 0 |
| 1735516620 | 0.295941 | 0.000151 | 0.05 | 0.29579 | 0.297067 | 0.29579 | 0 |
| 1735430220 | 0.29579 | 0 | 0.00 | 0.29579 | 0.29579 | 0.29579 | 0 |
| 1735343760 | 0.29579 | -0.001042 | -0.35 | 0.2967535 | 0.297035 | 0.295691 | 0 |
| 1735257420 | 0.296832 | 0.0001931 | 0.07 | 0.29656 | 0.2971967 | 0.2963215 | 0 |
| 1735171020 | 0.2966389 | -0.001511 | -0.51 | 0.2981499 | 0.297209 | 0.2963445 | 0 |
| 1735084620 | 0.2981499 | 0.0011474 | 0.39 | 0.2967835 | 0.2982686 | 0.2964133 | 0 |
| 1734998220 | 0.2970025 | -0.0001 | -0.03 | 0.297026 | 0.2972277 | 0.296271 | 0 |
| 1734911820 | 0.2971025 | 0.000201 | 0.07 | 0.2969015 | 0.2974897 | 0.2966655 | 0 |
| 1734825420 | 0.2969015 | 0 | 0.00 | 0.2969015 | 0.2969015 | 0.2969015 | 0 |
| 1734739020 | 0.2969015 | 0.0001135 | 0.04 | 0.296761 | 0.29723 | 0.296209 | 0 |
| 1734652620 | 0.296788 | -0.000136 | -0.05 | 0.2969335 | 0.2973509 | 0.2965168 | 0 |
| 1734566220 | 0.296924 | -0.000484 | -0.16 | 0.2974325 | 0.2974325 | 0.2966725 | 0 |
| 1734479820 | 0.2974085 | -0.000401 | -0.13 | 0.297813 | 0.2979609 | 0.297279 | 0 |
| 1734393420 | 0.2978096 | -0.000329 | -0.11 | 0.2978955 | 0.2981915 | 0.296699 | 0 |
| 1734307020 | 0.2981391 | 0 | 0.00 | 0.2981391 | 0.2981391 | 0.2981391 | 0 |
| 1734220620 | 0.2981391 | 0 | 0.00 | 0.2981391 | 0.2981391 | 0.2981391 | 0 |
| 1734134220 | 0.2981391 | 0.000513 | 0.17 | 0.297612 | 0.298222 | 0.2976155 | 0 |
| 1734047820 | 0.2976261 | 0.0003256 | 0.11 | 0.2973045 | 0.2977465 | 0.297105 | 0 |
| 1733961420 | 0.2973005 | 9.7E-5 | 0.03 | 0.2971855 | 0.2974545 | 0.296857 | 0 |
| 1733875020 | 0.2972035 | -3.8E-5 | -0.01 | 0.2972369 | 0.297395 | 0.2967755 | 0 |
| 1733788620 | 0.297242 | 0.000156 | 0.05 | 0.2970695 | 0.297601 | 0.296978 | 0 |
| 1733702220 | 0.297086 | -5.5E-5 | -0.02 | 0.2971412 | 0.2971412 | 0.2968636 | 0 |
| 1733615820 | 0.2971412 | 0 | 0.00 | 0.2971412 | 0.2971412 | 0.2971412 | 0 |
| 1733529420 | 0.2971412 | -0.00027 | -0.09 | 0.297355 | 0.2974237 | 0.2963146 | 0 |
| 1733443020 | 0.297411 | 0.0011637 | 0.39 | 0.2962985 | 0.297449 | 0.2961815 | 0 |
| 1733356620 | 0.2962473 | -0.000198 | -0.07 | 0.296428 | 0.297018 | 0.295884 | 0 |
| 1733270220 | 0.296445 | 0.0010401 | 0.35 | 0.2953975 | 0.2967185 | 0.2953005 | 0 |
| 1733183820 | 0.2954049 | 0.0001624 | 0.06 | 0.295253 | 0.2956185 | 0.2949665 | 0 |
| 1733097420 | 0.2952425 | 2.2E-5 | 0.01 | 0.2952203 | 0.295485 | 0.2951235 | 0 |
| 1733011020 | 0.2952203 | 0 | 0.00 | 0.2952203 | 0.2952203 | 0.2952203 | 0 |
| 1732924620 | 0.2952203 | 0.0001123 | 0.04 | 0.295068 | 0.2955415 | 0.294917 | 0 |
| 1732838220 | 0.295108 | 3.0E-5 | 0.01 | 0.2951019 | 0.295338 | 0.2949255 | 0 |
| 1732751820 | 0.295078 | 7.3E-5 | 0.02 | 0.2950315 | 0.2955265 | 0.2946625 | 0 |
| 1732665420 | 0.295005 | 0.000224 | 0.08 | 0.2948065 | 0.295264 | 0.294401 | 0 |
| 1732579020 | 0.294781 | 0.0005674 | 0.19 | 0.2941685 | 0.294957 | 0.294052 | 0 |
| 1732492620 | 0.2942136 | 0 | 0.00 | 0.2942136 | 0.2942136 | 0.2942136 | 0 |
| 1732406220 | 0.2942136 | 0 | 0.00 | 0.2942136 | 0.2942136 | 0.2942136 | 0 |
| 1732319820 | 0.2942136 | 5.8E-5 | 0.02 | 0.2941579 | 0.294345 | 0.293375 | 0 |
| 1732233420 | 0.2941555 | -0.000734 | -0.25 | 0.2948805 | 0.2950034 | 0.293706 | 0 |
| 1732147020 | 0.2948895 | -7.3E-5 | -0.02 | 0.2949875 | 0.2952005 | 0.29444 | 0 |
| 1732060620 | 0.2949629 | 3.7E-5 | 0.01 | 0.2949049 | 0.295288 | 0.2935045 | 0 |
| 1731974220 | 0.2949255 | -0.000132 | -0.04 | 0.2950555 | 0.295347 | 0.2947355 | 0 |
| 1731887820 | 0.2950574 | -0.000396 | -0.13 | 0.2954532 | 0.2954532 | 0.2949265 | 0 |
| 1731801420 | 0.2954532 | 0 | 0.00 | 0.2954532 | 0.2954532 | 0.2954532 | 0 |
| 1731715020 | 0.2954532 | 0.0004732 | 0.16 | 0.2949735 | 0.2954532 | 0.29479 | 0 |
| 1731628620 | 0.29498 | 5.0E-7 | 0.00 | 0.29498 | 0.2952135 | 0.2946134 | 0 |
| 1731542220 | 0.2949795 | 0.0011155 | 0.38 | 0.293841 | 0.2951665 | 0.29375 | 0 |
| 1731455820 | 0.293864 | -0.000514 | -0.17 | 0.2943685 | 0.294363 | 0.293466 | 0 |
| 1731369420 | 0.2943775 | -0.000941 | -0.32 | 0.2953365 | 0.2955014 | 0.2939185 | 0 |
| 1731283020 | 0.295318 | -6.7E-5 | -0.02 | 0.2953721 | 0.295506 | 0.2951255 | 0 |
| 1731196620 | 0.2953853 | 0 | 0.00 | 0.2953853 | 0.2953853 | 0.2953853 | 0 |
| 1731110220 | 0.2953853 | 4.0E-5 | 0.01 | 0.295365 | 0.295892 | 0.2950324 | 0 |
| 1731023820 | 0.2953455 | 0.0009787 | 0.33 | 0.294362 | 0.295619 | 0.294238 | 0 |
| 1730937420 | 0.2943668 | -0.000154 | -0.05 | 0.294496 | 0.294585 | 0.2929629 | 0 |
| 1730851020 | 0.294521 | 0.00018 | 0.06 | 0.2943595 | 0.294927 | 0.2942345 | 0 |
| 1730764620 | 0.294341 | 7.4E-5 | 0.03 | 0.294355 | 0.295063 | 0.2943075 | 0 |
| 1730678220 | 0.294267 | -0.000194 | -0.07 | 0.294461 | 0.2944665 | 0.2939719 | 0 |
| 1730591820 | 0.294461 | 0 | 0.00 | 0.294461 | 0.294461 | 0.294461 | 0 |
| 1730505420 | 0.294461 | -0.000151 | -0.05 | 0.2945925 | 0.2947455 | 0.293972 | 0 |
| 1730419020 | 0.294612 | 0.0005635 | 0.19 | 0.2940475 | 0.2947915 | 0.2936615 | 0 |
| 1730332620 | 0.2940485 | -0.000177 | -0.06 | 0.2942305 | 0.2946335 | 0.2935209 | 0 |
| 1730246220 | 0.2942255 | 0.000181 | 0.06 | 0.294039 | 0.294567 | 0.2938145 | 0 |
| 1730159820 | 0.2940445 | -0.000993 | -0.34 | 0.295065 | 0.294999 | 0.2938715 | 0 |
| 1730073420 | 0.295037 | -0.000363 | -0.12 | 0.2954001 | 0.2954461 | 0.2948695 | 0 |
| 1729986960 | 0.2954001 | 0 | 0.00 | 0.2954001 | 0.2954001 | 0.2954001 | 0 |
| 1729900620 | 0.2954001 | -0.000555 | -0.19 | 0.2959609 | 0.296115 | 0.2948925 | 0 |
| 1729814220 | 0.295955 | 0.000615 | 0.21 | 0.2953624 | 0.2961335 | 0.2951614 | 0 |
| 1729727820 | 0.29534 | -0.000355 | -0.12 | 0.2956829 | 0.296281 | 0.294999 | 0 |
| 1729641420 | 0.2956945 | 0.0006045 | 0.20 | 0.29509 | 0.29587 | 0.2950355 | 0 |
| 1729555020 | 0.29509 | -0.000294 | -0.10 | 0.2953815 | 0.295638 | 0.294929 | 0 |
| 1729468620 | 0.295384 | -0.000681 | -0.23 | 0.2960645 | 0.2960645 | 0.2950421 | 0 |
| 1729382220 | 0.2960645 | 0 | 0.00 | 0.2960645 | 0.2960645 | 0.2960645 | 0 |
| 1729295820 | 0.2960645 | 0.0005 | 0.17 | 0.2955435 | 0.2960645 | 0.2953545 | 0 |
| 1729209420 | 0.2955645 | 0.000466 | 0.16 | 0.29509 | 0.2970485 | 0.2948845 | 0 |
| 1729123020 | 0.2950985 | -0.000683 | -0.23 | 0.295767 | 0.2958509 | 0.294821 | 0 |
| 1729036620 | 0.295781 | 0.000392 | 0.13 | 0.2953685 | 0.296018 | 0.2951335 | 0 |
| 1728950220 | 0.295389 | 0.000715 | 0.24 | 0.294633 | 0.2955795 | 0.2946865 | 0 |
| 1728863820 | 0.294674 | -0.000288 | -0.10 | 0.2949618 | 0.295056 | 0.2945375 | 0 |
| 1728777420 | 0.2949618 | 0 | 0.00 | 0.2949618 | 0.2949618 | 0.2949618 | 0 |
| 1728691020 | 0.2949618 | 0.0005508 | 0.19 | 0.2943779 | 0.2952495 | 0.2942745 | 0 |
| 1728604620 | 0.294411 | 0.0001335 | 0.05 | 0.294203 | 0.296648 | 0.2940895 | 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
