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 | -0.00328 | -0.182649418919 | 1.79579 | 1.8077 | 1.7906 | 0 | 0 | FX |
| 4 | -0.002565 | -0.142890965559 | 1.795075 | 1.827555 | 1.78365 | 0 | 0 | FX |
| 12 | 0.01171 | 0.657569631626 | 1.7808 | 1.827555 | 1.7489 | 0 | 0 | FX |
| 26 | 0.014135 | 0.794826737893 | 1.778375 | 1.865055 | 1.738 | 0 | 0 | FX |
| 52 | -0.01967 | -1.08543301438 | 1.81218 | 1.865055 | 1.7301 | 0 | 0 | FX |
| 156 | 0.182235 | 11.3170110695 | 1.610275 | 1.865055 | 0.6975 | 0 | 0 | FX |
| 260 | 0.064055 | 3.70591077002 | 1.728455 | 1.967195 | 0.6975 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732147020 | 1.79356 | 0 | 0.07 | 1.792075 | 1.7962 | 1.7909 | 0 |
| 1732060620 | 1.79234 | -0.01 | -0.35 | 1.7985 | 1.7988 | 1.7906 | 0 |
| 1731974220 | 1.79863 | 0 | 0.10 | 1.79664 | 1.8077 | 1.7969 | 0 |
| 1731887820 | 1.796755 | -0 | -0.19 | 1.8001 | 1.8001 | 1.79375 | 0 |
| 1731801420 | 1.8001 | -0 | -0.01 | 1.8002 | 1.8001 | 1.8001 | 0 |
| 1731715020 | 1.8002 | -0 | -0.01 | 1.800355 | 1.8024 | 1.79205 | 0 |
| 1731628620 | 1.800305 | 0 | 0.25 | 1.79579 | 1.8021 | 1.7934 | 0 |
| 1731542220 | 1.79581 | 0 | 0.19 | 1.7927 | 1.7978 | 1.7886 | 0 |
| 1731455820 | 1.792485 | 0.01 | 0.35 | 1.78626 | 1.795 | 1.7837 | 0 |
| 1731369420 | 1.78632 | -0.01 | -0.54 | 1.79629 | 1.7954 | 1.78365 | 0 |
| 1731283020 | 1.79601 | -0 | -0.08 | 1.79705 | 1.79724 | 1.79167 | 0 |
| 1731196620 | 1.7975 | 0 | 0.00 | 1.7975 | 1.7975 | 1.7975 | 0 |
| 1731110220 | 1.7975 | 0 | 0.27 | 1.792775 | 1.799795 | 1.792465 | 0 |
| 1731023820 | 1.79263 | -0.01 | -0.80 | 1.80737 | 1.7979 | 1.790735 | 0 |
| 1730937420 | 1.807125 | -0.01 | -0.56 | 1.81805 | 1.816475 | 1.797095 | 0 |
| 1730851020 | 1.817375 | -0 | -0.17 | 1.82056 | 1.8234 | 1.8132 | 0 |
| 1730764620 | 1.8204 | 0 | 0.22 | 1.81599 | 1.8246 | 1.81363 | 0 |
| 1730678220 | 1.81633 | -0.01 | -0.32 | 1.8222 | 1.8222 | 1.81237 | 0 |
| 1730591820 | 1.8222 | -0 | -0.03 | 1.8227 | 1.8227 | 1.8222 | 0 |
| 1730505420 | 1.8227 | -0 | -0.01 | 1.82288 | 1.8251 | 1.8135 | 0 |
| 1730419020 | 1.82289 | 0 | 0.23 | 1.81843 | 1.827555 | 1.8143 | 0 |
| 1730332620 | 1.81874 | 0.01 | 0.36 | 1.812355 | 1.81945 | 1.80595 | 0 |
| 1730246220 | 1.812235 | 0.01 | 0.30 | 1.806405 | 1.8135 | 1.806805 | 0 |
| 1730159820 | 1.806895 | 0 | 0.07 | 1.80587 | 1.8113 | 1.8042 | 0 |
| 1730073420 | 1.80572 | -0 | -0.09 | 1.8073 | 1.8073 | 1.802095 | 0 |
| 1729986960 | 1.8073 | 0 | 0.00 | 1.8073 | 1.8073 | 1.8073 | 0 |
| 1729900620 | 1.8073 | 0.01 | 0.31 | 1.802125 | 1.8076 | 1.8008 | 0 |
| 1729814220 | 1.801725 | 0.01 | 0.37 | 1.795075 | 1.8022 | 1.78797 | 0 |
| 1729727820 | 1.795 | 0.01 | 0.50 | 1.786475 | 1.7981 | 1.787 | 0 |
| 1729641420 | 1.786005 | -0.01 | -0.54 | 1.795735 | 1.7907 | 1.7825 | 0 |
| 1729555020 | 1.79578 | 0.01 | 0.40 | 1.788675 | 1.7962 | 1.7863 | 0 |
| 1729468620 | 1.78857 | -0 | -0.19 | 1.7919 | 1.7919 | 1.78658 | 0 |
| 1729382220 | 1.7919 | -0 | -0.02 | 1.7923 | 1.7923 | 1.79005 | 0 |
| 1729295820 | 1.7923 | 0.01 | 0.30 | 1.786925 | 1.7927 | 1.7844 | 0 |
| 1729209420 | 1.786925 | -0.01 | -0.30 | 1.79232 | 1.795 | 1.78336 | 0 |
| 1729123020 | 1.792355 | -0 | -0.27 | 1.798155 | 1.7973 | 1.7914 | 0 |
| 1729036620 | 1.797285 | 0.01 | 0.31 | 1.79125 | 1.79841 | 1.7843 | 0 |
| 1728950220 | 1.7918 | -0 | -0.08 | 1.79343 | 1.7976 | 1.7888 | 0 |
| 1728863820 | 1.79328 | 0 | 0.08 | 1.7909 | 1.79558 | 1.7909 | 0 |
| 1728777420 | 1.7919 | 0 | 0.00 | 1.7919 | 1.7919 | 1.7919 | 0 |
| 1728691020 | 1.7919 | -0 | -0.12 | 1.793655 | 1.79709 | 1.7881 | 0 |
| 1728604620 | 1.794045 | -0.01 | -0.46 | 1.803225 | 1.80135 | 1.792 | 0 |
| 1728518220 | 1.802425 | 0.01 | 0.68 | 1.790365 | 1.808045 | 1.795705 | 0 |
| 1728431820 | 1.790215 | -0 | -0.04 | 1.790505 | 1.7975 | 1.786385 | 0 |
| 1728345420 | 1.79086 | 0.01 | 0.55 | 1.781505 | 1.794965 | 1.77829 | 0 |
| 1728259020 | 1.78099 | -0 | -0.12 | 1.7832 | 1.7832 | 1.77702 | 0 |
| 1728172620 | 1.7832 | 0 | 0.00 | 1.7832 | 1.7832 | 1.78145 | 0 |
| 1728086220 | 1.7832 | 0.01 | 0.46 | 1.77487 | 1.783615 | 1.775 | 0 |
| 1727999820 | 1.775 | 0.01 | 0.60 | 1.765155 | 1.77638 | 1.7668 | 0 |
| 1727913420 | 1.76446 | 0 | 0.19 | 1.76143 | 1.76849 | 1.754 | 0 |
| 1727827020 | 1.76107 | 0.01 | 0.33 | 1.755245 | 1.763715 | 1.75332 | 0 |
| 1727740620 | 1.755195 | -0 | -0.22 | 1.758725 | 1.7635 | 1.7489 | 0 |
| 1727654220 | 1.7591 | -0 | -0.13 | 1.7614 | 1.76291 | 1.756665 | 0 |
| 1727567760 | 1.7614 | 0 | 0.00 | 1.7614 | 1.7614 | 1.7614 | 0 |
| 1727481360 | 1.7614 | -0 | -0.22 | 1.765765 | 1.77283 | 1.755925 | 0 |
| 1727395020 | 1.765275 | -0.01 | -0.77 | 1.778925 | 1.7793 | 1.7635 | 0 |
| 1727308620 | 1.77901 | 0.02 | 0.97 | 1.7617 | 1.7837 | 1.76659 | 0 |
| 1727222220 | 1.7619 | -0.01 | -0.63 | 1.77293 | 1.7781 | 1.754 | 0 |
| 1727135820 | 1.77309 | -0.02 | -0.93 | 1.78962 | 1.7894 | 1.76506 | 0 |
| 1727049420 | 1.789765 | -0 | -0.04 | 1.7905 | 1.79189 | 1.788495 | 0 |
| 1726963020 | 1.7905 | -0 | -0.11 | 1.7925 | 1.7921 | 1.78955 | 0 |
| 1726876620 | 1.7925 | 0 | 0.18 | 1.789385 | 1.7947 | 1.78547 | 0 |
| 1726790220 | 1.789365 | -0 | -0.03 | 1.78948 | 1.7918 | 1.7824 | 0 |
| 1726703820 | 1.78997 | -0.01 | -0.33 | 1.796195 | 1.7953 | 1.78474 | 0 |
| 1726617420 | 1.795895 | -0 | -0.02 | 1.79632 | 1.8005 | 1.792905 | 0 |
| 1726531020 | 1.79631 | -0 | -0.15 | 1.798875 | 1.801195 | 1.793265 | 0 |
| 1726444620 | 1.798975 | -0 | -0.17 | 1.79845 | 1.799565 | 1.79432 | 0 |
| 1726358220 | 1.8021 | 0 | 0.00 | 1.8021 | 1.8021 | 1.8021 | 0 |
| 1726271820 | 1.8021 | 0.01 | 0.64 | 1.790795 | 1.80728 | 1.791445 | 0 |
| 1726185420 | 1.7907 | -0.01 | -0.28 | 1.79527 | 1.7988 | 1.78971 | 0 |
| 1726099020 | 1.79571 | 0 | 0.21 | 1.79183 | 1.80225 | 1.791275 | 0 |
| 1726012620 | 1.791955 | -0 | -0.27 | 1.79664 | 1.797 | 1.78893 | 0 |
| 1725926220 | 1.7968 | 0 | 0.01 | 1.79694 | 1.80295 | 1.79355 | 0 |
| 1725839820 | 1.796685 | 0 | 0.00 | 1.7966 | 1.797685 | 1.794205 | 0 |
| 1725753420 | 1.7966 | 0 | 0.01 | 1.7965 | 1.7966 | 1.79545 | 0 |
| 1725667020 | 1.7965 | 0.01 | 0.63 | 1.785475 | 1.7988 | 1.78165 | 0 |
| 1725580620 | 1.785255 | -0.01 | -0.34 | 1.791265 | 1.7907 | 1.78 | 0 |
| 1725494220 | 1.791265 | 0.01 | 0.30 | 1.78591 | 1.7923 | 1.77958 | 0 |
| 1725407820 | 1.78584 | 0.01 | 0.53 | 1.77636 | 1.7909 | 1.76857 | 0 |
| 1725321420 | 1.77637 | 0.01 | 0.34 | 1.768235 | 1.7827 | 1.7696 | 0 |
| 1725235020 | 1.7703 | 0 | 0.00 | 1.7703 | 1.7703 | 1.7703 | 0 |
| 1725148620 | 1.7703 | 0 | 0.00 | 1.7703 | 1.7703 | 1.7703 | 0 |
| 1725062220 | 1.7703 | 0 | 0.07 | 1.769215 | 1.7731 | 1.7668 | 0 |
| 1724975820 | 1.769075 | -0.01 | -0.65 | 1.7808 | 1.7729 | 1.765265 | 0 |
| 1724889420 | 1.780695 | -0.01 | -0.53 | 1.790395 | 1.7894 | 1.7793 | 0 |
| 1724803020 | 1.7902 | -0.01 | -0.50 | 1.799355 | 1.7977 | 1.7869 | 0 |
| 1724716620 | 1.799285 | 0 | 0.09 | 1.79774 | 1.802 | 1.796765 | 0 |
| 1724630220 | 1.7976 | 0 | 0.15 | 1.79495 | 1.79866 | 1.79495 | 0 |
| 1724543820 | 1.79495 | -0 | -0.16 | 1.7978 | 1.7978 | 1.79495 | 0 |
| 1724457420 | 1.7978 | -0.01 | -0.65 | 1.80972 | 1.8092 | 1.79444 | 0 |
| 1724371020 | 1.8096 | -0 | -0.03 | 1.81039 | 1.8155 | 1.805055 | 0 |
| 1724284620 | 1.81023 | 0 | 0.15 | 1.807545 | 1.8124 | 1.8033 | 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
