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 | 0.002025 | 0.354380315705 | 0.57142 | 0.5742469 | 0.5687361 | 0 | 0 | FX |
| 4 | -0.00285 | -0.494538387458 | 0.576295 | 0.576815 | 0.5687361 | 0 | 0 | FX |
| 12 | -0.005585 | -0.964544151426 | 0.57903 | 3135.8 | 0.5687361 | 0 | 0 | FX |
| 26 | -0.0049608 | -0.857667748145 | 0.5784058 | 3135.8 | 0.5687361 | 0 | 0 | FX |
| 52 | -0.0102431 | -1.75489272438 | 0.5836881 | 3135.8 | 0.5687361 | 0 | 0 | FX |
| 156 | -0.045065 | -7.28605843074 | 0.61851 | 3135.8 | 0.5687361 | 0 | 0 | FX |
| 260 | 0.003045 | 0.533835904628 | 0.5704 | 3135.8 | 0.5621 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735516620 | 0.572625 | -0.000112 | -0.02 | 0.5727368 | 0.572845 | 0.572455 | 0 |
| 1735430220 | 0.5727368 | 0 | 0.00 | 0.5727368 | 0.5727368 | 0.5727368 | 0 |
| 1735343760 | 0.5727368 | 0.0010218 | 0.18 | 0.57172 | 0.5736469 | 0.5710896 | 0 |
| 1735257420 | 0.571715 | 0.000215 | 0.04 | 0.571705 | 0.572495 | 0.5707 | 0 |
| 1735171020 | 0.5715 | 0.0027305 | 0.48 | 0.5687695 | 0.5742469 | 0.5700975 | 0 |
| 1735084620 | 0.5687695 | -0.00308 | -0.54 | 0.57185 | 0.5732426 | 0.5687361 | 0 |
| 1734998220 | 0.57185 | 0.00043 | 0.08 | 0.57142 | 0.5736 | 0.57009 | 0 |
| 1734911820 | 0.57142 | -0.000135 | -0.02 | 0.5715549 | 0.5718 | 0.57113 | 0 |
| 1734825420 | 0.5715549 | 0 | 0.00 | 0.5715549 | 0.5715549 | 0.5715549 | 0 |
| 1734739020 | 0.5715549 | 0.00086 | 0.15 | 0.57072 | 0.5722 | 0.569645 | 0 |
| 1734652620 | 0.5706949 | -0.001245 | -0.22 | 0.571955 | 0.5721106 | 0.5693 | 0 |
| 1734566220 | 0.57194 | -0.00043 | -0.08 | 0.5724 | 0.5753961 | 0.57038 | 0 |
| 1734479820 | 0.57237 | 0.001695 | 0.30 | 0.5706949 | 0.5729105 | 0.57051 | 0 |
| 1734393420 | 0.570675 | -0.001426 | -0.25 | 0.571725 | 0.57193 | 0.57029 | 0 |
| 1734307020 | 0.5721009 | 0 | 0.00 | 0.5721009 | 0.5721009 | 0.5721009 | 0 |
| 1734220620 | 0.5721009 | 0 | 0.00 | 0.5721009 | 0.5721009 | 0.5721009 | 0 |
| 1734134220 | 0.5721009 | -0.001199 | -0.21 | 0.57328 | 0.5738308 | 0.57135 | 0 |
| 1734047820 | 0.5733 | 0.0005594 | 0.10 | 0.572755 | 0.57435 | 0.5714 | 0 |
| 1733961420 | 0.5727406 | 0.0017106 | 0.30 | 0.571025 | 0.5729446 | 0.5708 | 0 |
| 1733875020 | 0.57103 | 0.00016 | 0.03 | 0.570885 | 0.5727 | 0.570795 | 0 |
| 1733788620 | 0.57087 | -0.00137 | -0.24 | 0.572365 | 0.5729618 | 0.57057 | 0 |
| 1733702220 | 0.57224 | -0.000139 | -0.02 | 0.5723786 | 0.572755 | 0.57216 | 0 |
| 1733615820 | 0.5723786 | 0 | 0.00 | 0.5723786 | 0.5723786 | 0.5723786 | 0 |
| 1733529420 | 0.5723786 | 0.0003736 | 0.07 | 0.57202 | 0.5728299 | 0.5716 | 0 |
| 1733443020 | 0.572005 | -0.00192 | -0.33 | 0.573895 | 0.5741 | 0.5709 | 0 |
| 1733356620 | 0.573925 | -0.001785 | -0.31 | 0.575585 | 0.57655 | 0.57353 | 0 |
| 1733270220 | 0.57571 | 0.0012 | 0.21 | 0.574545 | 0.5766385 | 0.574435 | 0 |
| 1733183820 | 0.57451 | -0.00196 | -0.34 | 0.576295 | 0.576815 | 0.57393 | 0 |
| 1733097420 | 0.57647 | -0.000509 | -0.09 | 0.5769795 | 0.5769795 | 0.57525 | 0 |
| 1733011020 | 0.5769795 | 0 | 0.00 | 0.5769795 | 0.5769795 | 0.5769795 | 0 |
| 1732924620 | 0.5769795 | -0.000445 | -0.08 | 0.577465 | 0.5777927 | 0.57525 | 0 |
| 1732838220 | 0.577425 | 0.00037 | 0.06 | 0.577045 | 0.5787157 | 0.5767082 | 0 |
| 1732751820 | 0.577055 | -0.000445 | -0.08 | 0.57754 | 0.57835 | 0.57636 | 0 |
| 1732665420 | 0.5775 | -0.0015 | -0.26 | 0.578155 | 0.58004 | 0.5768594 | 0 |
| 1732579020 | 0.579 | -0.00269 | -0.46 | 0.58192 | 0.5815 | 0.5773 | 0 |
| 1732492620 | 0.5816899 | 0 | 0.00 | 0.5816899 | 0.5816899 | 0.5816899 | 0 |
| 1732406220 | 0.5816899 | 0 | 0.00 | 0.5816899 | 0.5816899 | 0.5816899 | 0 |
| 1732319820 | 0.5816899 | -0.000735 | -0.13 | 0.582365 | 0.5830996 | 0.58104 | 0 |
| 1732233420 | 0.582425 | 0.0011 | 0.19 | 0.58131 | 0.5835897 | 0.58082 | 0 |
| 1732147020 | 0.581325 | 0.00037 | 0.06 | 0.58094 | 0.58235 | 0.58007 | 0 |
| 1732060620 | 0.580955 | 0.002425 | 0.42 | 0.57858 | 0.5815534 | 0.5784106 | 0 |
| 1731974220 | 0.57853 | -0.001285 | -0.22 | 0.579855 | 0.581715 | 0.578075 | 0 |
| 1731887820 | 0.579815 | 0.0009442 | 0.16 | 0.5788708 | 0.58175 | 0.5788708 | 0 |
| 1731801420 | 0.5788708 | 0 | 0.00 | 0.5788708 | 0.5788708 | 0.5788708 | 0 |
| 1731715020 | 0.5788708 | -0.000749 | -0.13 | 0.57959 | 0.58046 | 0.578508 | 0 |
| 1731628620 | 0.57962 | -0.002375 | -0.41 | 0.582025 | 0.582515 | 0.5793199 | 0 |
| 1731542220 | 0.581995 | -0.001495 | -0.26 | 0.5834899 | 0.5843072 | 0.58103 | 0 |
| 1731455820 | 0.5834899 | -0.001289 | -0.22 | 0.584815 | 3135.8 | 0.582865 | 0 |
| 1731369420 | 0.5847788 | 0.0045038 | 0.78 | 0.580275 | 0.5854338 | 0.58045 | 0 |
| 1731283020 | 0.580275 | 0.0001883 | 0.03 | 0.5800867 | 0.580425 | 0.57952 | 0 |
| 1731196620 | 0.5800867 | 0 | 0.00 | 0.5800867 | 0.5800867 | 0.5800867 | 0 |
| 1731110220 | 0.5800867 | 0.0017668 | 0.31 | 0.578335 | 0.580675 | 0.57807 | 0 |
| 1731023820 | 0.5783199 | -0.00518 | -0.89 | 0.583445 | 0.5836021 | 0.57775 | 0 |
| 1730937420 | 0.5835 | -0.000495 | -0.08 | 0.58396 | 0.5867905 | 0.582005 | 0 |
| 1730851020 | 0.583995 | -0.00015 | -0.03 | 0.58418 | 0.5855937 | 0.58335 | 0 |
| 1730764620 | 0.584145 | 1.0E-5 | 0.00 | 0.58412 | 0.5848539 | 0.58137 | 0 |
| 1730678220 | 0.584135 | -0.00334 | -0.57 | 0.587475 | 0.587475 | 0.584 | 0 |
| 1730591820 | 0.587475 | 0 | 0.00 | 0.587475 | 0.587475 | 0.587475 | 0 |
| 1730505420 | 0.587475 | 0.003855 | 0.66 | 0.58365 | 0.587475 | 0.58353 | 0 |
| 1730419020 | 0.58362 | -9.5E-5 | -0.02 | 0.583685 | 0.5839751 | 0.582575 | 0 |
| 1730332620 | 0.583715 | 0.00197 | 0.34 | 0.58174 | 0.584192 | 0.58019 | 0 |
| 1730246220 | 0.581745 | -0.00139 | -0.24 | 0.58314 | 0.584 | 0.5805714 | 0 |
| 1730159820 | 0.583135 | 0.00072 | 0.12 | 0.582365 | 0.5836531 | 0.5824899 | 0 |
| 1730073420 | 0.582415 | 0.0005112 | 0.09 | 0.5819038 | 0.58274 | 0.5819038 | 0 |
| 1729986960 | 0.5819038 | 0 | 0.00 | 0.5819038 | 0.5819038 | 0.5819038 | 0 |
| 1729900620 | 0.5819038 | -0.000571 | -0.10 | 0.5824899 | 0.583655 | 0.5819038 | 0 |
| 1729814220 | 0.582475 | -0.000175 | -0.03 | 0.58273 | 0.5829795 | 0.58152 | 0 |
| 1729727820 | 0.58265 | 0.00292 | 0.50 | 0.579735 | 0.5831205 | 0.579735 | 0 |
| 1729641420 | 0.57973 | 0.000455 | 0.08 | 0.57928 | 0.5800543 | 0.5778 | 0 |
| 1729555020 | 0.579275 | 0.00201 | 0.35 | 0.577255 | 0.5796376 | 0.577175 | 0 |
| 1729468620 | 0.577265 | 0.0001903 | 0.03 | 0.5770747 | 0.577514 | 0.57678 | 0 |
| 1729382220 | 0.5770747 | 0 | 0.00 | 0.5770747 | 0.5770747 | 0.5770747 | 0 |
| 1729295820 | 0.5770747 | -0.00056 | -0.10 | 0.577625 | 0.5782318 | 0.57665 | 0 |
| 1729209420 | 0.577635 | 0.001435 | 0.25 | 0.57615 | 0.5792695 | 0.5762 | 0 |
| 1729123020 | 0.5762 | 0.00072 | 0.13 | 0.57545 | 0.576785 | 0.57533 | 0 |
| 1729036620 | 0.57548 | 0.0001187 | 0.02 | 0.57525 | 0.5770218 | 0.57495 | 0 |
| 1728950220 | 0.5753613 | -0.000239 | -0.04 | 0.575625 | 0.576525 | 0.574555 | 0 |
| 1728863820 | 0.5756 | 3.0E-5 | 0.01 | 0.5755697 | 0.57575 | 0.57537 | 0 |
| 1728777420 | 0.5755697 | 0 | 0.00 | 0.5755697 | 0.5755697 | 0.5755697 | 0 |
| 1728691020 | 0.5755697 | -0.001085 | -0.19 | 0.576705 | 0.5769137 | 0.5746599 | 0 |
| 1728604620 | 0.576655 | 0.000535 | 0.09 | 0.576155 | 0.5776839 | 0.575595 | 0 |
| 1728518220 | 0.57612 | -0.00076 | -0.13 | 0.57692 | 0.57795 | 0.5753 | 0 |
| 1728431820 | 0.5768799 | -0.00293 | -0.51 | 0.57984 | 0.5800489 | 0.57672 | 0 |
| 1728345420 | 0.57981 | 0.0007909 | 0.14 | 0.57903 | 0.5813161 | 0.57845 | 0 |
| 1728259020 | 0.5790191 | -0.00034 | -0.06 | 0.5793592 | 0.5793592 | 0.578187 | 0 |
| 1728172620 | 0.5793592 | 0 | 0.00 | 0.5793592 | 0.5793592 | 0.5793592 | 0 |
| 1728086220 | 0.5793592 | 0.0017942 | 0.31 | 0.577555 | 0.5793878 | 0.57707 | 0 |
| 1727999820 | 0.577565 | 0.00194 | 0.34 | 0.57563 | 0.577936 | 0.57557 | 0 |
| 1727913420 | 0.575625 | 0.000665 | 0.12 | 0.57489 | 0.57642 | 0.57455 | 0 |
| 1727827020 | 0.57496 | 0.000365 | 0.06 | 0.57459 | 0.5754648 | 0.573985 | 0 |
| 1727740620 | 0.574595 | 0.0011901 | 0.21 | 0.57334 | 0.5750577 | 0.57249 | 0 |
| 1727654220 | 0.5734049 | -0.000299 | -0.05 | 0.573704 | 0.573704 | 0.57299 | 0 |
| 1727567760 | 0.573704 | 0 | 0.00 | 0.573704 | 0.573704 | 0.573704 | 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
