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 | -0.0027512 | -0.885327099917 | 0.3107552 | 0.3103486 | 0.3028423 | 0 | 0 | FX |
| 4 | -0.0089583 | -2.82629826954 | 0.3169623 | 0.3203875 | 0.3028423 | 0 | 0 | FX |
| 12 | -0.0156168 | -4.8256477952 | 0.3236208 | 0.3284782 | 0.3028423 | 0 | 0 | FX |
| 26 | -0.0097285 | -3.06185234435 | 0.3177325 | 0.3284782 | 0.3028423 | 0 | 0 | FX |
| 52 | -0.0124728 | -3.89195099302 | 0.3204768 | 0.3284782 | 0.2691755 | 0 | 0 | FX |
| 156 | -0.0235526 | -7.10364384241 | 0.3315566 | 0.3366686 | 0.2691755 | 0 | 0 | FX |
| 260 | -0.0148535 | -4.60063650372 | 0.3228575 | 0.3617542 | 0.2691755 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.3073012 | 0.0009192 | 0.30 | 0.3058318 | 0.3088939 | 0.3063274 | 0 |
| 1732579020 | 0.306382 | 0.0011986 | 0.39 | 0.3069888 | 0.3084272 | 0.3060858 | 0 |
| 1732492620 | 0.3051834 | 0 | 0.00 | 0.3051834 | 0.3051834 | 0.3051834 | 0 |
| 1732406220 | 0.3051834 | 0 | 0.00 | 0.3051834 | 0.3051834 | 0.3051834 | 0 |
| 1732319820 | 0.3051834 | -0.0015 | -0.49 | 0.3067027 | 0.3075319 | 0.3028423 | 0 |
| 1732233420 | 0.3066835 | -0.002238 | -0.72 | 0.3089296 | 0.3091497 | 0.3065069 | 0 |
| 1732147020 | 0.3089216 | -0.001769 | -0.57 | 0.3107552 | 0.3103485 | 0.3078243 | 0 |
| 1732060620 | 0.3106909 | 0.0002354 | 0.08 | 0.310342 | 0.3107519 | 0.308359 | 0 |
| 1731974220 | 0.3104555 | 0.0018935 | 0.61 | 0.308575 | 0.3107074 | 0.3085588 | 0 |
| 1731887820 | 0.308562 | -0.000355 | -0.11 | 0.3089167 | 0.3089167 | 0.3084402 | 0 |
| 1731801420 | 0.3089167 | 0 | 0.00 | 0.3089167 | 0.3089167 | 0.3089167 | 0 |
| 1731715020 | 0.3089167 | 0.0005041 | 0.16 | 0.3083996 | 0.3102138 | 0.3080882 | 0 |
| 1731628620 | 0.3084126 | -0.001026 | -0.33 | 0.3094879 | 0.3099299 | 0.3075238 | 0 |
| 1731542220 | 0.3094388 | -0.001567 | -0.50 | 0.3109762 | 0.3119565 | 0.3092396 | 0 |
| 1731455820 | 0.3110059 | -0.00131 | -0.42 | 0.3123257 | 0.3118403 | 0.31037 | 0 |
| 1731369420 | 0.3123156 | -0.001553 | -0.49 | 0.3138045 | 0.3140788 | 0.3114257 | 0 |
| 1731283020 | 0.3138684 | -0.000232 | -0.07 | 0.3141006 | 0.3141006 | 0.3136634 | 0 |
| 1731196620 | 0.3141006 | 0 | 0.00 | 0.3141006 | 0.3141006 | 0.3141006 | 0 |
| 1731110220 | 0.3141006 | -0.002119 | -0.67 | 0.3162301 | 0.3162898 | 0.3131203 | 0 |
| 1731023820 | 0.3162199 | 0.0018378 | 0.58 | 0.3144176 | 0.317043 | 0.3145356 | 0 |
| 1730937420 | 0.3143821 | -0.005949 | -1.86 | 0.3202089 | 0.3161601 | 0.3129647 | 0 |
| 1730851020 | 0.3203314 | 0.0017904 | 0.56 | 0.3185306 | 0.3203875 | 0.318541 | 0 |
| 1730764620 | 0.318541 | 1.0E-5 | 0.00 | 0.3184855 | 0.3197091 | 0.3185271 | 0 |
| 1730678220 | 0.3185306 | -0.000201 | -0.06 | 0.3187316 | 0.3187749 | 0.318515 | 0 |
| 1730591820 | 0.3187316 | 0 | 0.00 | 0.3187316 | 0.3187316 | 0.3187316 | 0 |
| 1730505420 | 0.3187316 | -0.000101 | -0.03 | 0.3188357 | 0.3193988 | 0.3173057 | 0 |
| 1730419020 | 0.3188322 | 0.0007236 | 0.23 | 0.3180775 | 0.3189398 | 0.3177428 | 0 |
| 1730332620 | 0.3181086 | 0.001136 | 0.36 | 0.3169622 | 0.318444 | 0.3166369 | 0 |
| 1730246220 | 0.3169726 | 0.0001268 | 0.04 | 0.3168595 | 0.3171288 | 0.3154723 | 0 |
| 1730159820 | 0.3168458 | 0.0005952 | 0.19 | 0.3162677 | 0.3171786 | 0.315855 | 0 |
| 1730073420 | 0.3162506 | -0.000191 | -0.06 | 0.3164419 | 0.3164419 | 0.3160169 | 0 |
| 1729986960 | 0.3164419 | 0 | 0.00 | 0.3164419 | 0.3164419 | 0.3164419 | 0 |
| 1729900620 | 0.3164419 | -0.000603 | -0.19 | 0.3170721 | 0.3175103 | 0.3161687 | 0 |
| 1729814220 | 0.3170447 | 0.001251 | 0.40 | 0.3157767 | 0.3172644 | 0.3155046 | 0 |
| 1729727820 | 0.3157937 | -0.000484 | -0.15 | 0.3162574 | 0.3165616 | 0.3152567 | 0 |
| 1729641420 | 0.3162779 | -0.000537 | -0.17 | 0.3168251 | 0.3174759 | 0.3161584 | 0 |
| 1729555020 | 0.3168149 | -0.001508 | -0.47 | 0.3183679 | 0.318309 | 0.3166881 | 0 |
| 1729468620 | 0.3183229 | -0.000287 | -0.09 | 0.3186102 | 0.3186103 | 0.3181224 | 0 |
| 1729382220 | 0.3186102 | 0 | 0.00 | 0.3186102 | 0.3186103 | 0.3186102 | 0 |
| 1729295820 | 0.3186102 | 0.0013939 | 0.44 | 0.3172026 | 0.3186102 | 0.3173848 | 0 |
| 1729209420 | 0.3172163 | -0.000878 | -0.28 | 0.3180637 | 0.3183817 | 0.3166985 | 0 |
| 1729123020 | 0.3180947 | -0.000734 | -0.23 | 0.3187975 | 0.3193101 | 0.3179359 | 0 |
| 1729036620 | 0.3188287 | -0.000713 | -0.22 | 0.3195696 | 0.3197684 | 0.3187663 | 0 |
| 1728950220 | 0.3195417 | -0.000443 | -0.14 | 0.3199885 | 0.3203664 | 0.3190093 | 0 |
| 1728863820 | 0.319985 | -0.000736 | -0.23 | 0.3207207 | 0.3207207 | 0.31995 | 0 |
| 1728777420 | 0.3207207 | 0 | 0.00 | 0.3207207 | 0.3207207 | 0.3207207 | 0 |
| 1728691020 | 0.3207207 | 0.0003858 | 0.12 | 0.3202999 | 0.32087 | 0.3200829 | 0 |
| 1728604620 | 0.3203349 | -0.000179 | -0.06 | 0.3205102 | 0.3208929 | 0.3193083 | 0 |
| 1728518220 | 0.3205137 | -0.000999 | -0.31 | 0.3214775 | 0.3215057 | 0.3203489 | 0 |
| 1728431820 | 0.3215127 | 3.9E-5 | 0.01 | 0.3215127 | 0.3221315 | 0.3211145 | 0 |
| 1728345420 | 0.3214739 | 0.0001058 | 0.03 | 0.3213399 | 0.3218448 | 0.3209228 | 0 |
| 1728259020 | 0.3213681 | -0.000286 | -0.09 | 0.321654 | 0.321654 | 0.3211004 | 0 |
| 1728172620 | 0.321654 | 0 | 0.00 | 0.321654 | 0.321654 | 0.321654 | 0 |
| 1728086220 | 0.321654 | -0.001629 | -0.50 | 0.3232566 | 0.323278 | 0.320798 | 0 |
| 1727999820 | 0.3232833 | -0.000314 | -0.10 | 0.3235654 | 0.3235815 | 0.322534 | 0 |
| 1727913420 | 0.3235976 | -0.000491 | -0.15 | 0.3241454 | 0.3246664 | 0.3232049 | 0 |
| 1727827020 | 0.3240881 | -0.002133 | -0.65 | 0.3261957 | 0.3264283 | 0.3235797 | 0 |
| 1727740620 | 0.3262211 | -0.000966 | -0.30 | 0.3271849 | 0.3283272 | 0.3256299 | 0 |
| 1727654220 | 0.3271867 | -3.7E-5 | -0.01 | 0.3272233 | 0.3272653 | 0.3267378 | 0 |
| 1727567760 | 0.3272233 | 0 | 0.00 | 0.3272233 | 0.3272233 | 0.3272233 | 0 |
| 1727481360 | 0.3272233 | -0.000157 | -0.05 | 0.3274025 | 0.3281341 | 0.3259344 | 0 |
| 1727395020 | 0.3273805 | 0.0013137 | 0.40 | 0.3260758 | 0.3277358 | 0.3259471 | 0 |
| 1727308620 | 0.3260668 | -0.001746 | -0.53 | 0.3278257 | 0.3284782 | 0.325793 | 0 |
| 1727222220 | 0.3278128 | 0.0023275 | 0.72 | 0.3254708 | 0.327956 | 0.3252793 | 0 |
| 1727135820 | 0.3254853 | -0.001884 | -0.58 | 0.3268727 | 0.3271318 | 0.324697 | 0 |
| 1727049420 | 0.3273695 | 0 | 0.00 | 0.3273695 | 0.3273695 | 0.3273695 | 0 |
| 1726963020 | 0.3273695 | 0 | 0.00 | 0.3273695 | 0.3273695 | 0.3273695 | 0 |
| 1726876620 | 0.3273695 | 0.0004858 | 0.15 | 0.326931 | 0.3275343 | 0.3262393 | 0 |
| 1726790220 | 0.3268837 | 0.0013405 | 0.41 | 0.3255141 | 0.3274665 | 0.3256047 | 0 |
| 1726703820 | 0.3255432 | -0.000277 | -0.09 | 0.3257966 | 0.3277395 | 0.3250844 | 0 |
| 1726617420 | 0.3258202 | -0.000194 | -0.06 | 0.3260033 | 0.3264993 | 0.3254998 | 0 |
| 1726531020 | 0.3260141 | 0.0012001 | 0.37 | 0.3247852 | 0.326183 | 0.3250302 | 0 |
| 1726444620 | 0.324814 | 2.2E-5 | 0.01 | 0.3247924 | 0.3248464 | 0.3244057 | 0 |
| 1726358220 | 0.3247924 | 0 | 0.00 | 0.3247924 | 0.3247924 | 0.3247924 | 0 |
| 1726271820 | 0.3247924 | 0.000295 | 0.09 | 0.3245117 | 0.3251908 | 0.3243429 | 0 |
| 1726185420 | 0.3244974 | 0.0019581 | 0.61 | 0.3225536 | 0.3245117 | 0.3224027 | 0 |
| 1726099020 | 0.3225393 | -0.000261 | -0.08 | 0.3228504 | 0.3238588 | 0.3222767 | 0 |
| 1726012620 | 0.3228006 | -0.000454 | -0.14 | 0.3232566 | 0.3236709 | 0.3226797 | 0 |
| 1725926220 | 0.3232548 | -0.001532 | -0.47 | 0.3247366 | 0.3246124 | 0.3231976 | 0 |
| 1725839820 | 0.324787 | -0.000204 | -0.06 | 0.3249906 | 0.3249906 | 0.3246357 | 0 |
| 1725753420 | 0.3249906 | 0 | 0.00 | 0.3249906 | 0.3249906 | 0.3249906 | 0 |
| 1725667020 | 0.3249906 | -0.000482 | -0.15 | 0.3254889 | 0.326541 | 0.3241778 | 0 |
| 1725580620 | 0.3254726 | 0.0008907 | 0.27 | 0.3245891 | 0.3256916 | 0.3243967 | 0 |
| 1725494220 | 0.3245819 | 0.0009235 | 0.29 | 0.3236208 | 0.3249419 | 0.3233958 | 0 |
| 1725407820 | 0.3236584 | -0.000534 | -0.16 | 0.3241993 | 0.3241993 | 0.3230106 | 0 |
| 1725321420 | 0.3241921 | 0.0006625 | 0.20 | 0.3235243 | 0.3256409 | 0.323519 | 0 |
| 1725235020 | 0.3235296 | -0.000526 | -0.16 | 0.3240558 | 0.3240558 | 0.3235296 | 0 |
| 1725148620 | 0.3240558 | 0 | 0.00 | 0.3240558 | 0.3240558 | 0.3240558 | 0 |
| 1725062220 | 0.3240558 | -0.000508 | -0.16 | 0.3245675 | 0.3250014 | 0.3235011 | 0 |
| 1724975820 | 0.3245639 | -0.001294 | -0.40 | 0.3258764 | 0.3262993 | 0.3238695 | 0 |
| 1724889420 | 0.3258582 | -0.001559 | -0.48 | 0.3274006 | 0.3271867 | 0.3253028 | 0 |
| 1724803020 | 0.3274171 | 0.0003765 | 0.12 | 0.3270132 | 0.327789 | 0.326654 | 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
