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 | -0.00145 | -0.449055435119 | 0.3229 | 0.32364 | 0.31858 | 0 | 0 | FX |
| 4 | 0.00105 | 0.327715355805 | 0.3204 | 0.32645 | 0.31858 | 0 | 0 | FX |
| 12 | -0.01905 | -5.59471365639 | 0.3405 | 0.3417 | 0.31839 | 0 | 0 | FX |
| 26 | -0.00605 | -1.84732824427 | 0.3275 | 0.34197 | 0.31839 | 0 | 0 | FX |
| 52 | -0.01705 | -5.03692762186 | 0.3385 | 0.34197 | 0.31839 | 0 | 0 | FX |
| 156 | -0.02075 | -6.06370543542 | 0.3422 | 0.34724 | 0.29667 | 0 | 0 | FX |
| 260 | -0.01555 | -4.61424332344 | 0.337 | 0.37499 | 0.29667 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734911820 | 0.32113 | 0.00103 | 0.32 | 0.3201 | 0.32113 | 0.3201 | 0 |
| 1734825420 | 0.3201 | -0.00103 | -0.32 | 0.3201 | 0.32113 | 0.3201 | 0 |
| 1734739020 | 0.32113 | 0.0019401 | 0.61 | 0.31924 | 0.32164 | 0.31865 | 0 |
| 1734652620 | 0.3191899 | 0.0004699 | 0.15 | 0.3190799 | 0.32086 | 0.3191 | 0 |
| 1734566220 | 0.31872 | -0.00403 | -1.25 | 0.32285 | 0.32334 | 0.3185799 | 0 |
| 1734479820 | 0.32275 | -0.00086 | -0.27 | 0.32362 | 0.32334 | 0.32238 | 0 |
| 1734393420 | 0.32361 | 0.00014 | 0.04 | 0.3229 | 0.32364 | 0.32269 | 0 |
| 1734307020 | 0.32347 | 0 | 0.00 | 0.32347 | 0.32347 | 0.32347 | 0 |
| 1734220620 | 0.32347 | 0 | 0.00 | 0.32347 | 0.32347 | 0.32347 | 0 |
| 1734134220 | 0.32347 | 0.00126 | 0.39 | 0.32229 | 0.32389 | 0.3217999 | 0 |
| 1734047820 | 0.32221 | -0.0009 | -0.28 | 0.32316 | 0.3236299 | 0.32197 | 0 |
| 1733961420 | 0.32311 | -0.0008 | -0.25 | 0.32388 | 0.32382 | 0.3225 | 0 |
| 1733875020 | 0.3239099 | -0.00057 | -0.18 | 0.32435 | 0.3248 | 0.32307 | 0 |
| 1733788620 | 0.32448 | -0.00082 | -0.25 | 0.3253 | 0.32557 | 0.32403 | 0 |
| 1733702220 | 0.3253 | 0.00057 | 0.18 | 0.3253 | 0.3253 | 0.32473 | 0 |
| 1733615820 | 0.32473 | 0 | 0.00 | 0.3253 | 0.3253 | 0.32473 | 0 |
| 1733529420 | 0.32473 | -0.00065 | -0.20 | 0.32523 | 0.32645 | 0.32408 | 0 |
| 1733443020 | 0.32538 | 0.00204 | 0.63 | 0.32323 | 0.32547 | 0.3235 | 0 |
| 1733356620 | 0.32334 | 0.00037 | 0.11 | 0.323 | 0.32415 | 0.32225 | 0 |
| 1733270220 | 0.32297 | 0.00014 | 0.04 | 0.32273 | 0.3237 | 0.32232 | 0 |
| 1733183820 | 0.32283 | -0.00177 | -0.55 | 0.3246 | 0.3246 | 0.32179 | 0 |
| 1733097420 | 0.3246 | -0.00061 | -0.19 | 0.3246 | 0.3246 | 0.3246 | 0 |
| 1733011020 | 0.32521 | 0 | 0.00 | 0.3246 | 0.32521 | 0.3246 | 0 |
| 1732924620 | 0.32521 | 0.00049 | 0.15 | 0.3247399 | 0.32547 | 0.32425 | 0 |
| 1732838220 | 0.32472 | -4.0E-5 | -0.01 | 0.3246299 | 0.32476 | 0.32385 | 0 |
| 1732751820 | 0.32476 | 0.00201 | 0.62 | 0.32293 | 0.32531 | 0.32236 | 0 |
| 1732665420 | 0.32275 | 0.00072 | 0.22 | 0.32154 | 0.32414 | 0.32182 | 0 |
| 1732579020 | 0.32203 | 0.00139 | 0.43 | 0.3204 | 0.32383 | 0.3204 | 0 |
| 1732492620 | 0.32064 | 0 | 0.00 | 0.32064 | 0.32064 | 0.32064 | 0 |
| 1732406220 | 0.32064 | 0 | 0.00 | 0.32064 | 0.32064 | 0.32064 | 0 |
| 1732319820 | 0.32064 | -0.00152 | -0.47 | 0.32208 | 0.32279 | 0.31839 | 0 |
| 1732233420 | 0.32216 | -0.00216 | -0.67 | 0.32432 | 0.32451 | 0.32216 | 0 |
| 1732147020 | 0.32432 | -0.0018 | -0.55 | 0.32614 | 0.3257399 | 0.32335 | 0 |
| 1732060620 | 0.32612 | 0.00034 | 0.10 | 0.3257399 | 0.32612 | 0.32398 | 0 |
| 1731974220 | 0.32578 | 0.00188 | 0.58 | 0.3252 | 0.3261299 | 0.3239 | 0 |
| 1731887820 | 0.3239 | 0 | 0.00 | 0.3239 | 0.3239 | 0.3239 | 0 |
| 1731801420 | 0.3239 | 0 | 0.00 | 0.3252 | 0.3239 | 0.3239 | 0 |
| 1731715020 | 0.3239 | -0.00104 | -0.32 | 0.324 | 0.32554 | 0.32357 | 0 |
| 1731628620 | 0.32494 | -5.0E-5 | -0.02 | 0.32497 | 0.32526 | 0.32324 | 0 |
| 1731542220 | 0.32499 | -0.00146 | -0.45 | 0.3263499 | 0.32758 | 0.32483 | 0 |
| 1731455820 | 0.32645 | -0.00104 | -0.32 | 0.32744 | 0.32702 | 0.32594 | 0 |
| 1731369420 | 0.32749 | -0.00311 | -0.94 | 0.3306 | 0.3290699 | 0.32656 | 0 |
| 1731283020 | 0.3306 | 0.00191 | 0.58 | 0.3306 | 0.3306 | 0.3306 | 0 |
| 1731196620 | 0.32869 | 0 | 0.00 | 0.32869 | 0.32869 | 0.32869 | 0 |
| 1731110220 | 0.32869 | -0.00256 | -0.77 | 0.33095 | 0.33085 | 0.3278499 | 0 |
| 1731023820 | 0.33125 | 0.00193 | 0.59 | 0.32925 | 0.3317899 | 0.3295 | 0 |
| 1730937420 | 0.32932 | -0.00555 | -1.66 | 0.33435 | 0.33086 | 0.3279599 | 0 |
| 1730851020 | 0.33487 | 0.00154 | 0.46 | 0.3332899 | 0.33487 | 0.33331 | 0 |
| 1730764620 | 0.33333 | 3.0E-5 | 0.01 | 0.3333 | 0.33426 | 0.3333 | 0 |
| 1730678220 | 0.3333 | 0 | 0.00 | 0.3333 | 0.3333 | 0.33221 | 0 |
| 1730591820 | 0.3333 | 0.00109 | 0.33 | 0.3333 | 0.3333 | 0.33221 | 0 |
| 1730505420 | 0.33221 | -0.00146 | -0.44 | 0.33359 | 0.33394 | 0.33219 | 0 |
| 1730419020 | 0.33367 | 0.00078 | 0.23 | 0.33284 | 0.33374 | 0.33247 | 0 |
| 1730332620 | 0.33289 | 0.00112 | 0.34 | 0.3318999 | 0.3332 | 0.33153 | 0 |
| 1730246220 | 0.33177 | 0.00022 | 0.07 | 0.33161 | 0.3318999 | 0.33052 | 0 |
| 1730159820 | 0.33155 | 0.00079 | 0.24 | 0.33088 | 0.33183 | 0.33076 | 0 |
| 1730073420 | 0.33076 | 0 | 0.00 | 0.3316 | 0.3316 | 0.33076 | 0 |
| 1729986960 | 0.33076 | 0 | 0.00 | 0.33076 | 0.33076 | 0.33076 | 0 |
| 1729900620 | 0.33076 | -0.0008 | -0.24 | 0.33151 | 0.33199 | 0.33074 | 0 |
| 1729814220 | 0.33156 | 0.00137 | 0.41 | 0.3305 | 0.33172 | 0.33004 | 0 |
| 1729727820 | 0.33019 | -0.0007 | -0.21 | 0.33085 | 0.33115 | 0.33004 | 0 |
| 1729641420 | 0.33089 | -0.00062 | -0.19 | 0.33143 | 0.33205 | 0.33078 | 0 |
| 1729555020 | 0.33151 | -0.00069 | -0.21 | 0.3322 | 0.33311 | 0.33135 | 0 |
| 1729468620 | 0.3322 | 0 | 0.00 | 0.3322 | 0.3322 | 0.3322 | 0 |
| 1729382220 | 0.3322 | -0.00091 | -0.27 | 0.3322 | 0.33311 | 0.3322 | 0 |
| 1729295820 | 0.33311 | 0.0012 | 0.36 | 0.33202 | 0.33312 | 0.3321 | 0 |
| 1729209420 | 0.33191 | -0.00111 | -0.33 | 0.33305 | 0.33298 | 0.33158 | 0 |
| 1729123020 | 0.33302 | -0.00081 | -0.24 | 0.33375 | 0.33404 | 0.33296 | 0 |
| 1729036620 | 0.33383 | -0.00071 | -0.21 | 0.33443 | 0.33465 | 0.33374 | 0 |
| 1728950220 | 0.33454 | -0.00066 | -0.20 | 0.3352 | 0.33524 | 0.33432 | 0 |
| 1728863820 | 0.3352 | 0 | 0.00 | 0.3352 | 0.3352 | 0.3352 | 0 |
| 1728777420 | 0.3352 | 0 | 0.00 | 0.3352 | 0.3352 | 0.3352 | 0 |
| 1728691020 | 0.3352 | 0.0001 | 0.03 | 0.33508 | 0.33568 | 0.33503 | 0 |
| 1728604620 | 0.3351 | -0.00038 | -0.11 | 0.33549 | 0.33569 | 0.33425 | 0 |
| 1728518220 | 0.33548 | -0.00104 | -0.31 | 0.33648 | 0.33635 | 0.33536 | 0 |
| 1728431820 | 0.33652 | 0.0001801 | 0.05 | 0.33637 | 0.33695 | 0.33618 | 0 |
| 1728345420 | 0.3363399 | 0.0001499 | 0.04 | 0.3373 | 0.3373 | 0.33572 | 0 |
| 1728259020 | 0.33619 | 0 | 0.00 | 0.33619 | 0.33619 | 0.33619 | 0 |
| 1728172620 | 0.33619 | 0 | 0.00 | 0.33619 | 0.3373 | 0.33619 | 0 |
| 1728086220 | 0.33619 | -0.00145 | -0.43 | 0.33769 | 0.33753 | 0.3355 | 0 |
| 1727999820 | 0.33764 | -0.00019 | -0.06 | 0.3378 | 0.33786 | 0.33693 | 0 |
| 1727913420 | 0.33783 | -0.00024 | -0.07 | 0.33815 | 0.33856 | 0.33767 | 0 |
| 1727827020 | 0.33807 | -0.00198 | -0.58 | 0.34003 | 0.3403399 | 0.33754 | 0 |
| 1727740620 | 0.34005 | -0.00033 | -0.10 | 0.3405 | 0.3417 | 0.33964 | 0 |
| 1727654220 | 0.34038 | 0 | 0.00 | 0.34038 | 0.34038 | 0.34038 | 0 |
| 1727567760 | 0.34038 | 0 | 0.00 | 0.34038 | 0.34038 | 0.34038 | 0 |
| 1727481360 | 0.34038 | -0.00073 | -0.21 | 0.34113 | 0.34154 | 0.33952 | 0 |
| 1727395020 | 0.34111 | 0.00117 | 0.34 | 0.33997 | 0.34141 | 0.3397299 | 0 |
| 1727308620 | 0.33994 | -0.00136 | -0.40 | 0.34152 | 0.34197 | 0.33979 | 0 |
| 1727222220 | 0.3413 | 0.00245 | 0.72 | 0.33887 | 0.34137 | 0.3389499 | 0 |
| 1727135820 | 0.33885 | -0.00165 | -0.48 | 0.3405 | 0.3405599 | 0.33814 | 0 |
| 1727049420 | 0.3405 | 0 | 0.00 | 0.3405 | 0.3405 | 0.3405 | 0 |
| 1726963020 | 0.3405 | -6.0E-5 | -0.02 | 0.3405 | 0.3405599 | 0.3405 | 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
