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 | 0.018974 | 0.649336093713 | 2.9220615 | 2.9821824 | 2.8930446 | 0 | 0 | FX |
| 4 | 0.0814755 | 2.84923204969 | 2.85956 | 2.9845333 | 0.206678 | 0 | 0 | FX |
| 12 | 0.1160705 | 4.10874117024 | 2.824965 | 2.9845333 | 0.206678 | 0 | 0 | FX |
| 26 | 0.0360427 | 1.24071563964 | 2.9049928 | 2.9971098 | 0.0319 | 0 | 0 | FX |
| 52 | 0.4948597 | 20.2299319616 | 2.4461758 | 3.0024769 | 0.0319 | 0 | 0 | FX |
| 156 | -0.0838295 | -2.77134682044 | 3.024865 | 3.033015 | 0.0072342 | 0 | 0 | FX |
| 260 | -0.5567303 | -15.9167403375 | 3.4977658 | 3.735645 | 0.0072342 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742515020 | 2.9318775 | 0 | 0.02 | 2.9317802 | 2.9419064 | 2.9146129 | 0 |
| 1742428620 | 2.93116 | 0.01 | 0.39 | 2.9197099 | 2.9353003 | 2.9102039 | 0 |
| 1742342220 | 2.9198 | -0 | -0.04 | 2.9211 | 2.9394012 | 2.9177728 | 0 |
| 1742255820 | 2.921025 | 0.02 | 0.53 | 2.906145 | 2.92314 | 2.9029246 | 0 |
| 1742169420 | 2.9056777 | 0 | 0.00 | 2.9056777 | 2.9056777 | 2.9056777 | 0 |
| 1742083020 | 2.9056777 | 0 | 0.00 | 2.9056777 | 2.9056777 | 2.9056777 | 0 |
| 1741996620 | 2.9056777 | -0.02 | -0.57 | 2.9220932 | 2.9304807 | 2.8930446 | 0 |
| 1741910220 | 2.9224416 | -0.02 | -0.75 | 2.9445643 | 2.948737 | 2.918777 | 0 |
| 1741823820 | 2.94449 | -0.02 | -0.75 | 2.9666432 | 2.9796376 | 2.9432228 | 0 |
| 1741737420 | 2.9666076 | 0.01 | 0.29 | 2.9575812 | 2.9845333 | 2.958805 | 0 |
| 1741651020 | 2.957895 | 0.02 | 0.56 | 2.9512766 | 2.9614112 | 2.9345893 | 0 |
| 1741564620 | 2.9415353 | 0 | 0.00 | 2.9415353 | 2.9415353 | 2.9415353 | 0 |
| 1741478220 | 2.9415353 | 0 | 0.00 | 2.9415353 | 2.9415353 | 2.9415353 | 0 |
| 1741391820 | 2.9415353 | 0.01 | 0.29 | 2.9333024 | 2.9601569 | 2.9381929 | 0 |
| 1741305420 | 2.93296 | -0.02 | -0.68 | 2.9534537 | 2.9661335 | 2.9316684 | 0 |
| 1741219020 | 2.953045 | 0.03 | 0.92 | 2.9253999 | 2.9592692 | 2.93188 | 0 |
| 1741132620 | 2.926125 | 0.01 | 0.37 | 2.916425 | 2.9668956 | 2.912778 | 0 |
| 1741046220 | 2.9153857 | 0.05 | 1.73 | 2.8656297 | 2.916135 | 2.8542978 | 0 |
| 1740959820 | 2.865905 | 0.01 | 0.23 | 2.8592895 | 2.869425 | 2.857615 | 0 |
| 1740873420 | 2.8592895 | 0 | 0.00 | 2.8592895 | 2.8592895 | 2.8592895 | 0 |
| 1740787020 | 2.8592895 | 0.01 | 0.21 | 2.8531687 | 2.8727641 | 2.8425159 | 0 |
| 1740700620 | 2.853405 | -0.02 | -0.59 | 2.87051 | 2.8753854 | 2.8515495 | 0 |
| 1740614220 | 2.8703 | -0.02 | -0.54 | 2.8863818 | 2.8902132 | 2.8617335 | 0 |
| 1740527820 | 2.885975 | 0.01 | 0.47 | 2.8727649 | 2.891225 | 2.866845 | 0 |
| 1740441420 | 2.8724861 | 0.01 | 0.35 | 2.86281 | 2.877718 | 2.8621012 | 0 |
| 1740355020 | 2.862585 | -0 | -0.04 | 2.8638352 | 2.8733337 | 2.85744 | 0 |
| 1740268620 | 2.8638352 | 0 | 0.00 | 2.8638352 | 2.8638352 | 2.8638352 | 0 |
| 1740182220 | 2.8638352 | 0 | 0.15 | 2.85956 | 2.8805262 | 2.847112 | 0 |
| 1740095820 | 2.85953 | 0 | 0.00 | 2.8598849 | 2.8662335 | 2.8464461 | 0 |
| 1740009420 | 2.85943 | 0.02 | 0.80 | 2.8370023 | 2.8612208 | 2.82865 | 0 |
| 1739923020 | 2.836645 | -0.01 | -0.52 | 2.8515823 | 2.8512918 | 2.8295676 | 0 |
| 1739836620 | 2.851535 | -0 | -0.14 | 2.8568596 | 2.8699761 | 2.8476359 | 0 |
| 1739750220 | 2.8553991 | 0 | 0.00 | 2.8553991 | 2.8553991 | 2.8553991 | 0 |
| 1739663820 | 2.8553991 | 0 | 0.00 | 2.8553991 | 2.8553991 | 2.8553991 | 0 |
| 1739577420 | 2.8553991 | -0.01 | -0.30 | 2.864515 | 2.8763451 | 2.8524129 | 0 |
| 1739491020 | 2.8639111 | 0 | 0.05 | 2.8622829 | 2.87733 | 2.8556375 | 0 |
| 1739404620 | 2.8623908 | 0.01 | 0.24 | 2.8551954 | 2.8651247 | 2.8453643 | 0 |
| 1739318220 | 2.855575 | 0.01 | 0.23 | 2.8488899 | 2.8583287 | 2.8466774 | 0 |
| 1739231820 | 2.8489891 | 0 | 0.04 | 2.8477667 | 2.8625835 | 2.841099 | 0 |
| 1739145420 | 2.8477394 | 0 | 0.00 | 2.8477394 | 2.8477394 | 2.8477394 | 0 |
| 1739059020 | 2.8477394 | 0 | 0.00 | 2.8477394 | 2.8477394 | 2.8477394 | 0 |
| 1738972620 | 2.8477394 | 0 | 0.01 | 2.84752 | 2.8688297 | 2.8359035 | 0 |
| 1738886220 | 2.847465 | -0.02 | -0.75 | 2.8691171 | 2.8741027 | 2.8409399 | 0 |
| 1738799820 | 2.869115 | 0.02 | 0.57 | 2.853095 | 2.8947355 | 2.851007 | 0 |
| 1738713420 | 2.852825 | 0.03 | 1.07 | 2.8229577 | 2.8669614 | 2.809085 | 0 |
| 1738627020 | 2.82264 | -0.09 | -2.95 | 2.90739 | 2.915075 | 2.8129657 | 0 |
| 1738540620 | 2.90837 | 0.04 | 1.27 | 2.8443487 | 2.9241105 | 2.8443487 | 0 |
| 1738454220 | 2.8718271 | 0 | 0.00 | 2.8718271 | 2.8718271 | 2.8718271 | 0 |
| 1738367820 | 2.8718271 | -0.01 | -0.33 | 2.8811745 | 2.8860767 | 2.8583029 | 0 |
| 1738281420 | 2.881245 | 0.01 | 0.52 | 2.8660204 | 2.893335 | 2.850475 | 0 |
| 1738195020 | 2.8662831 | -0.01 | -0.23 | 2.8727326 | 2.879851 | 2.8491928 | 0 |
| 1738108620 | 2.8728756 | -0.03 | -1.05 | 2.9032049 | 2.9048333 | 2.8675791 | 0 |
| 1738022220 | 2.9034627 | 0.05 | 1.83 | 2.86788 | 2.9165624 | 2.86109 | 0 |
| 1737935820 | 2.8512565 | 0 | 0.00 | 2.8512565 | 2.8512565 | 2.8512565 | 0 |
| 1737849420 | 2.8512565 | 0 | 0.00 | 2.8512565 | 2.8512565 | 2.8512565 | 0 |
| 1737763020 | 2.8512565 | 0.01 | 0.20 | 2.845075 | 2.8619848 | 2.833025 | 0 |
| 1737676620 | 2.845655 | -0.01 | -0.51 | 2.860135 | 2.8614487 | 2.8356173 | 0 |
| 1737590220 | 2.8601796 | -0.02 | -0.76 | 2.882285 | 2.8830277 | 2.8577102 | 0 |
| 1737503820 | 2.882168 | 0.02 | 0.65 | 2.8638573 | 2.8907336 | 2.8674406 | 0 |
| 1737417420 | 2.8636499 | -0 | -0.04 | 2.8650581 | 2.8884396 | 2.8526691 | 0 |
| 1737331020 | 2.8647 | 0 | 0.11 | 2.8615668 | 2.866655 | 2.8552356 | 0 |
| 1737244620 | 2.8615668 | 0 | 0.02 | 2.8615668 | 2.8615668 | 2.8610266 | 0 |
| 1737158220 | 2.8610266 | -0.02 | -0.56 | 2.87697 | 2.8899808 | 2.8532614 | 0 |
| 1737071820 | 2.87709 | 0.05 | 1.91 | 2.823185 | 2.8810539 | 2.827182 | 0 |
| 1736985420 | 2.8230873 | -0.01 | -0.41 | 2.83439 | 2.8398448 | 2.819835 | 0 |
| 1736899020 | 2.83473 | -0 | -0.07 | 2.8372 | 2.8495023 | 2.8199949 | 0 |
| 1736812620 | 2.8368033 | -0.01 | -0.26 | 2.84425 | 2.8537387 | 2.8309078 | 0 |
| 1736726220 | 2.844165 | -0 | -0.04 | 2.8454503 | 2.8489644 | 2.8416432 | 0 |
| 1736639820 | 2.8451946 | 0 | 0.01 | 2.8451946 | 2.8451946 | 2.8450383 | 0 |
| 1736553420 | 2.8450383 | 0.01 | 0.50 | 2.8316191 | 2.8638523 | 2.825645 | 0 |
| 1736467020 | 2.83095 | 0.01 | 0.30 | 2.822565 | 2.8333334 | 2.818215 | 0 |
| 1736380620 | 2.822475 | 0 | 0.13 | 2.818683 | 2.8313076 | 2.803468 | 0 |
| 1736294220 | 2.8188681 | -0.01 | -0.43 | 2.8313406 | 2.843585 | 2.8148505 | 0 |
| 1736207820 | 2.8309 | -0.02 | -0.68 | 2.85 | 2.8636429 | 2.8223556 | 0 |
| 1736121420 | 2.85025 | -0 | -0.12 | 2.853648 | 2.853648 | 2.8463726 | 0 |
| 1736035020 | 2.853648 | 0 | 0.08 | 2.853648 | 2.853648 | 2.8513634 | 0 |
| 1735948620 | 2.8513634 | 0.01 | 0.53 | 2.835265 | 2.858978 | 2.8280241 | 0 |
| 1735862220 | 2.8364712 | -0.06 | -1.93 | 2.8925854 | 2.896195 | 2.8286689 | 0 |
| 1735775820 | 2.892265 | 0.01 | 0.40 | 2.8890037 | 2.89627 | 2.8880107 | 0 |
| 1735689420 | 2.8807198 | 0 | 0.00 | 2.8807198 | 2.8807198 | 2.8807198 | 0 |
| 1735603020 | 2.8807198 | 0.04 | 1.37 | 2.842305 | 2.8850986 | 2.8380648 | 0 |
| 1735516620 | 2.841725 | -0 | -0.00 | 2.8417668 | 2.843175 | 2.8394149 | 0 |
| 1735430220 | 2.8417668 | -0 | -0.01 | 2.8417668 | 2.8419572 | 2.8417668 | 0 |
| 1735343760 | 2.8419572 | 0.02 | 0.61 | 2.82491 | 2.8553253 | 2.8211583 | 0 |
| 1735257420 | 2.824815 | 0.01 | 0.50 | 2.81087 | 2.8269215 | 2.8054907 | 0 |
| 1735171020 | 2.810775 | -0 | -0.00 | 2.8133937 | 2.8134375 | 2.8092005 | 0 |
| 1735084620 | 2.8108055 | -0 | -0.15 | 2.814895 | 2.8157667 | 2.8036122 | 0 |
| 1734998220 | 2.8150632 | 0.01 | 0.26 | 2.80722 | 2.827611 | 2.800797 | 0 |
| 1734911820 | 2.80767 | -0 | -0.01 | 2.8079031 | 2.81256 | 2.8071536 | 0 |
| 1734825420 | 2.8079031 | 0 | 0.03 | 2.8079031 | 2.8079031 | 2.8071647 | 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
