Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0223 | 0.940650440798 | 2.3707 | 2.4143 | 2.3707 | 0 | 0 | FX |
| 4 | -0.0532 | -2.1748017333 | 2.4462 | 2.4508 | 2.3586 | 0 | 0 | FX |
| 12 | -0.0606 | -2.46984023476 | 2.4536 | 2.4798 | 2.3586 | 0 | 0 | FX |
| 26 | -0.0477 | -1.9543573565 | 2.4407 | 2.487 | 2.3586 | 0 | 0 | FX |
| 52 | -0.0536 | -2.19079538952 | 2.4466 | 2.487 | 2.3586 | 0 | 0 | FX |
| 156 | -0.0129 | -0.536181886196 | 2.4059 | 2.4993 | 2.1823 | 0 | 0 | FX |
| 260 | -0.0172 | -0.713633723342 | 2.4102 | 2.5909 | 2.1823 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732924620 | 2.3956 | 0 | 0.03 | 2.3948 | 2.3959 | 2.3894 | 0 |
| 1732838220 | 2.3948999 | -0 | -0.06 | 2.3957 | 2.3958 | 2.3745 | 0 |
| 1732751820 | 2.3963 | 0.01 | 0.31 | 2.3891 | 2.3999 | 2.3833 | 0 |
| 1732665420 | 2.3889 | 0 | 0.12 | 2.3828999 | 2.4143 | 2.3838 | 0 |
| 1732579020 | 2.386 | 0.02 | 0.64 | 2.3706999 | 2.39 | 2.3706999 | 0 |
| 1732492620 | 2.3708999 | 0 | 0.00 | 2.3708999 | 2.3708999 | 2.3708999 | 0 |
| 1732406220 | 2.3708999 | 0 | 0.00 | 2.3706999 | 2.3708999 | 2.3706999 | 0 |
| 1732319820 | 2.3708999 | -0.01 | -0.36 | 2.3794 | 2.386 | 2.3586 | 0 |
| 1732233420 | 2.3795 | -0.01 | -0.61 | 2.394 | 2.3948 | 2.3792 | 0 |
| 1732147020 | 2.394 | -0.01 | -0.29 | 2.4005 | 2.4227 | 2.39 | 0 |
| 1732060620 | 2.4009 | -0 | -0.13 | 2.4314 | 2.4270999 | 2.3915 | 0 |
| 1731974220 | 2.404 | 0.01 | 0.27 | 2.4056 | 2.4319 | 2.3975 | 0 |
| 1731887820 | 2.3975 | 0 | 0.00 | 2.3975 | 2.3975 | 2.3975 | 0 |
| 1731801420 | 2.3975 | 0 | 0.00 | 2.4056 | 2.3975 | 2.3975 | 0 |
| 1731715020 | 2.3975 | -0.01 | -0.26 | 2.3968 | 2.4070999 | 2.3964 | 0 |
| 1731628620 | 2.4037 | 0 | 0.14 | 2.4007 | 2.4043 | 2.3935 | 0 |
| 1731542220 | 2.4004 | -0 | -0.14 | 2.4038 | 2.4277 | 2.3990999 | 0 |
| 1731455820 | 2.4037 | 0 | 0.01 | 2.4041 | 2.4223 | 2.3915 | 0 |
| 1731369420 | 2.4034 | -0.01 | -0.44 | 2.4141 | 2.414 | 2.3994 | 0 |
| 1731283020 | 2.4141 | 0.01 | 0.61 | 2.4141 | 2.4141 | 2.4141 | 0 |
| 1731196620 | 2.3994 | 0 | 0.00 | 2.3994 | 2.3994 | 2.3994 | 0 |
| 1731110220 | 2.3994 | -0.04 | -1.82 | 2.4437 | 2.4407 | 2.3927 | 0 |
| 1731023820 | 2.4438 | 0.02 | 0.90 | 2.4227 | 2.4455 | 2.4139 | 0 |
| 1730937420 | 2.4221 | -0.03 | -1.10 | 2.4487 | 2.4479 | 2.4129 | 0 |
| 1730851020 | 2.449 | 0 | 0.10 | 2.4469 | 2.4508 | 2.4436 | 0 |
| 1730764620 | 2.4465 | 0.01 | 0.32 | 2.4462 | 2.4504 | 2.4462 | 0 |
| 1730678220 | 2.4388 | 0 | 0.00 | 2.4462 | 2.4462 | 2.4388 | 0 |
| 1730591820 | 2.4388 | 0 | 0.00 | 2.4462 | 2.4462 | 2.4388 | 0 |
| 1730505420 | 2.4388 | -0.01 | -0.46 | 2.4493 | 2.4532 | 2.4382 | 0 |
| 1730419020 | 2.45 | -0.02 | -0.99 | 2.4742 | 2.4507 | 2.4417 | 0 |
| 1730332620 | 2.4745 | 0.01 | 0.26 | 2.4694 | 2.4798 | 2.4659 | 0 |
| 1730246220 | 2.4682 | 0.01 | 0.23 | 2.4631 | 2.4687 | 2.4535 | 0 |
| 1730159820 | 2.4625 | 0.03 | 1.43 | 2.4532 | 2.463 | 2.4277 | 0 |
| 1730073420 | 2.4277 | 0 | 0.00 | 2.4277 | 2.4277 | 2.4277 | 0 |
| 1729986960 | 2.4277 | 0 | 0.00 | 2.4277 | 2.4277 | 2.4277 | 0 |
| 1729900620 | 2.4277 | 0 | 0.01 | 2.4281 | 2.4307 | 2.4272999 | 0 |
| 1729814220 | 2.4275 | 0.01 | 0.33 | 2.4154 | 2.428 | 2.4148 | 0 |
| 1729727820 | 2.4196 | 0.01 | 0.24 | 2.4139 | 2.4202 | 2.4143 | 0 |
| 1729641420 | 2.4138 | -0.04 | -1.43 | 2.4489 | 2.4492 | 2.4133 | 0 |
| 1729555020 | 2.4489 | 0.03 | 1.30 | 2.4175 | 2.4493999 | 2.4175 | 0 |
| 1729468620 | 2.4175 | -0.01 | -0.21 | 2.4175 | 2.4225 | 2.4175 | 0 |
| 1729382220 | 2.4225 | 0 | 0.00 | 2.4175 | 2.4225 | 2.4175 | 0 |
| 1729295820 | 2.4225 | 0.01 | 0.24 | 2.4166 | 2.4232999 | 2.4158 | 0 |
| 1729209420 | 2.4168 | -0.01 | -0.40 | 2.4267 | 2.454 | 2.4146 | 0 |
| 1729123020 | 2.4265 | -0.03 | -1.16 | 2.4543 | 2.4556 | 2.4258 | 0 |
| 1729036620 | 2.455 | 0 | 0.01 | 2.4541 | 2.4563 | 2.449 | 0 |
| 1728950220 | 2.4548 | 0.03 | 1.06 | 2.4318 | 2.4594999 | 2.429 | 0 |
| 1728863820 | 2.429 | 0 | 0.00 | 2.429 | 2.429 | 2.429 | 0 |
| 1728777420 | 2.429 | 0 | 0.00 | 2.429 | 2.429 | 2.429 | 0 |
| 1728691020 | 2.429 | -0 | -0.07 | 2.4304 | 2.434 | 2.4285 | 0 |
| 1728604620 | 2.4307 | -0.01 | -0.25 | 2.4373999 | 2.4378 | 2.4289 | 0 |
| 1728518220 | 2.4368 | 0 | 0.04 | 2.4364 | 2.4611 | 2.4364 | 0 |
| 1728431820 | 2.4358 | -0.03 | -1.08 | 2.4626 | 2.4422 | 2.4336 | 0 |
| 1728345420 | 2.4624 | 0.03 | 1.39 | 2.4295 | 2.464 | 2.3934 | 0 |
| 1728259020 | 2.4286 | 0 | 0.00 | 2.4286 | 2.4286 | 2.4286 | 0 |
| 1728172620 | 2.4286 | 0 | 0.00 | 2.4295 | 2.4295 | 2.4286 | 0 |
| 1728086220 | 2.4286 | -0 | -0.03 | 2.4297 | 2.4307 | 2.4247 | 0 |
| 1727999820 | 2.4293 | 0.01 | 0.21 | 2.4244 | 2.4309 | 2.4248 | 0 |
| 1727913420 | 2.4241 | -0 | -0.05 | 2.4257 | 2.4259 | 2.4219 | 0 |
| 1727827020 | 2.4253 | -0.01 | -0.26 | 2.4312999 | 2.434 | 2.4218 | 0 |
| 1727740620 | 2.4316 | -0.01 | -0.23 | 2.4428 | 2.4429 | 2.4283 | 0 |
| 1727654220 | 2.4371 | 0 | 0.00 | 2.4371 | 2.4371 | 2.4371 | 0 |
| 1727567760 | 2.4371 | 0 | 0.00 | 2.4371 | 2.4371 | 2.4371 | 0 |
| 1727481360 | 2.4371 | -0.01 | -0.26 | 2.4441 | 2.4464 | 2.435 | 0 |
| 1727395020 | 2.4434999 | -0 | -0.16 | 2.4472 | 2.4471 | 2.4394999 | 0 |
| 1727308620 | 2.4472999 | 0 | 0.09 | 2.445 | 2.4753 | 2.4463 | 0 |
| 1727222220 | 2.4451 | 0 | 0.17 | 2.4415 | 2.4472 | 2.438 | 0 |
| 1727135820 | 2.441 | -0.02 | -0.66 | 2.4569 | 2.4569 | 2.4399 | 0 |
| 1727049420 | 2.4573 | 0 | 0.00 | 2.4573 | 2.4573 | 2.4573 | 0 |
| 1726963020 | 2.4573 | 0 | 0.00 | 2.4573 | 2.4573 | 2.4573 | 0 |
| 1726876620 | 2.4573 | 0 | 0.08 | 2.4556 | 2.4585 | 2.4535999 | 0 |
| 1726790220 | 2.4553 | 0 | 0.09 | 2.4522 | 2.4558 | 2.4493 | 0 |
| 1726703820 | 2.4532 | -0 | -0.11 | 2.4563 | 2.4613 | 2.4507 | 0 |
| 1726617420 | 2.4559 | -0 | -0.08 | 2.4581 | 2.4582 | 2.4543 | 0 |
| 1726531020 | 2.4579 | 0 | 0.04 | 2.4569 | 2.4669 | 2.4543 | 0 |
| 1726444620 | 2.4569 | 0 | 0.11 | 2.4569 | 2.4569 | 2.4543 | 0 |
| 1726358220 | 2.4543 | 0 | 0.00 | 2.4543 | 2.4543 | 2.4543 | 0 |
| 1726271820 | 2.4543 | 0 | 0.15 | 2.4512 | 2.4575 | 2.4512999 | 0 |
| 1726185420 | 2.4506 | 0 | 0.13 | 2.4472999 | 2.4527 | 2.4453 | 0 |
| 1726099020 | 2.4474 | -0 | -0.12 | 2.4506 | 2.4567 | 2.4466 | 0 |
| 1726012620 | 2.4504 | -0 | -0.15 | 2.4539 | 2.4547 | 2.4499 | 0 |
| 1725926220 | 2.454 | 0 | 0.02 | 2.4535999 | 2.4602 | 2.4529 | 0 |
| 1725839820 | 2.4535999 | -0.01 | -0.27 | 2.4535999 | 2.4602 | 2.4535999 | 0 |
| 1725753420 | 2.4602 | 0 | 0.00 | 2.4602 | 2.4602 | 2.4602 | 0 |
| 1725667020 | 2.4602 | 0.01 | 0.24 | 2.4543 | 2.4615 | 2.4499 | 0 |
| 1725580620 | 2.4544 | 0 | 0.03 | 2.4535 | 2.4567 | 2.4508 | 0 |
| 1725494220 | 2.4535999 | -0.02 | -0.94 | 2.4777999 | 2.4794 | 2.4465 | 0 |
| 1725407820 | 2.4769 | 0.04 | 1.45 | 2.4413 | 2.478 | 2.4429 | 0 |
| 1725321420 | 2.4415 | 0 | 0.12 | 2.4399 | 2.4434 | 2.4397 | 0 |
| 1725235020 | 2.4386 | 0 | 0.00 | 2.4386 | 2.4386 | 2.4386 | 0 |
| 1725148620 | 2.4386 | 0 | 0.00 | 2.4399 | 2.4399 | 2.4386 | 0 |
| 1725062220 | 2.4386 | -0 | -0.06 | 2.4399 | 2.4417 | 2.4371999 | 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
