Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005415 | -0.385258439757 | 1.40555 | 1.41685 | 1.395385 | 0 | 0 | FX |
| 4 | -0.01389 | -0.982302293099 | 1.414025 | 1.41982 | 1.388085 | 0 | 0 | FX |
| 12 | -0.016525 | -1.16647607753 | 1.41666 | 1.42561 | 1.388085 | 0 | 0 | FX |
| 26 | -0.051585 | -3.5533711735 | 1.45172 | 1.46645 | 0.05036 | 0 | 0 | FX |
| 52 | -0.052435 | -3.60980882161 | 1.45257 | 1.47352 | 0.05036 | 0 | 0 | FX |
| 156 | -0.123575 | -8.11013906846 | 1.52371 | 212.92005 | 0.05036 | 0 | 0 | FX |
| 260 | -0.11172 | -7.38959754738 | 1.511855 | 212.92005 | 0.05036 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740095820 | 1.400325 | 0 | 0.05 | 1.399515 | 1.403305 | 1.396 | 0 |
| 1740009420 | 1.3996 | -0 | -0.18 | 1.402185 | 1.4034 | 1.3975 | 0 |
| 1739923020 | 1.40213 | -0 | -0.30 | 1.4065049 | 1.4060999 | 1.4013 | 0 |
| 1739836620 | 1.40638 | 0 | 0.05 | 1.405065 | 1.407 | 1.4039 | 0 |
| 1739750220 | 1.4057 | 0 | 0.00 | 1.4057 | 1.4057 | 1.4057 | 0 |
| 1739663820 | 1.4057 | 0 | 0.00 | 1.4057 | 1.4057 | 1.4057 | 0 |
| 1739577420 | 1.4057 | -0 | -0.00 | 1.405495 | 1.41685 | 1.403375 | 0 |
| 1739491020 | 1.405735 | -0 | -0.00 | 1.405835 | 1.408 | 1.400595 | 0 |
| 1739404620 | 1.405765 | 0 | 0.26 | 1.402035 | 1.41305 | 1.39825 | 0 |
| 1739318220 | 1.40206 | 0.01 | 0.37 | 1.396965 | 1.4032 | 1.396285 | 0 |
| 1739231820 | 1.3969149 | -0 | -0.11 | 1.39929 | 1.40175 | 1.395485 | 0 |
| 1739145420 | 1.3984 | 0 | 0.00 | 1.3984 | 1.3984 | 1.3984 | 0 |
| 1739059020 | 1.3984 | 0 | 0.00 | 1.3984 | 1.3984 | 1.3984 | 0 |
| 1738972620 | 1.3984 | -0 | -0.29 | 1.402195 | 1.4036 | 1.393 | 0 |
| 1738886220 | 1.4024 | -0 | -0.02 | 1.4025749 | 1.4046 | 1.4007 | 0 |
| 1738799820 | 1.40264 | -0 | -0.03 | 1.403075 | 1.40783 | 1.40174 | 0 |
| 1738713420 | 1.402995 | -0 | -0.11 | 1.404635 | 1.40531 | 1.39985 | 0 |
| 1738627020 | 1.4045049 | 0 | 0.17 | 1.4016249 | 1.40924 | 1.3972 | 0 |
| 1738540620 | 1.40212 | -0 | -0.30 | 1.4063 | 1.40795 | 1.388085 | 0 |
| 1738454220 | 1.4064 | 0 | 0.00 | 1.4064 | 1.4064 | 1.4064 | 0 |
| 1738367820 | 1.4064 | 0 | 0.06 | 1.4060999 | 1.4116 | 1.39925 | 0 |
| 1738281420 | 1.40561 | -0 | -0.06 | 1.406475 | 1.41104 | 1.40325 | 0 |
| 1738195020 | 1.406425 | -0 | -0.22 | 1.40929 | 1.41884 | 1.40363 | 0 |
| 1738108620 | 1.4095 | 0 | 0.04 | 1.40888 | 1.41341 | 1.40635 | 0 |
| 1738022220 | 1.408915 | -0 | -0.33 | 1.4115549 | 1.41982 | 1.405415 | 0 |
| 1737935820 | 1.4136 | 0 | 0.00 | 1.4136 | 1.4136 | 1.4136 | 0 |
| 1737849420 | 1.4136 | 0 | 0.00 | 1.4136 | 1.4136 | 1.4136 | 0 |
| 1737763020 | 1.4136 | 0 | 0.08 | 1.414025 | 1.41975 | 1.408 | 0 |
| 1737676620 | 1.412405 | 0 | 0.13 | 1.41058 | 1.414795 | 1.407045 | 0 |
| 1737590220 | 1.41055 | 0 | 0.07 | 1.40985 | 1.4136 | 1.408735 | 0 |
| 1737503820 | 1.4096 | -0 | -0.17 | 1.412045 | 1.41675 | 1.401885 | 0 |
| 1737417420 | 1.411935 | 0.01 | 0.47 | 1.40575 | 1.41733 | 1.4057 | 0 |
| 1737331020 | 1.40537 | -0 | -0.01 | 1.40545 | 1.40819 | 1.404685 | 0 |
| 1737244620 | 1.40545 | -0 | -0.34 | 1.4101999 | 1.4101999 | 1.40545 | 0 |
| 1737158220 | 1.4101999 | 0 | 0.15 | 1.408245 | 1.42561 | 1.39845 | 0 |
| 1737071820 | 1.408115 | 0 | 0.11 | 1.406715 | 1.41266 | 1.4047 | 0 |
| 1736985420 | 1.406595 | -0 | -0.16 | 1.40883 | 1.414225 | 1.40443 | 0 |
| 1736899020 | 1.408915 | 0 | 0.32 | 1.40426 | 1.413415 | 1.403 | 0 |
| 1736812620 | 1.40445 | -0 | -0.03 | 1.40495 | 1.40835 | 1.399425 | 0 |
| 1736726220 | 1.4048099 | -0 | -0.06 | 1.4056 | 1.4056 | 1.403525 | 0 |
| 1736639820 | 1.4056 | 0 | 0.02 | 1.4053 | 1.4056 | 1.4051499 | 0 |
| 1736553420 | 1.4053 | -0 | -0.27 | 1.40918 | 1.4121 | 1.39815 | 0 |
| 1736467020 | 1.409075 | -0 | -0.14 | 1.411105 | 1.4148 | 1.40857 | 0 |
| 1736380620 | 1.4111149 | -0 | -0.03 | 1.411415 | 1.4141999 | 1.4083 | 0 |
| 1736294220 | 1.4116 | -0 | -0.32 | 1.416055 | 1.4193 | 1.4080299 | 0 |
| 1736207820 | 1.4161 | 0 | 0.25 | 1.412515 | 1.41816 | 1.41204 | 0 |
| 1736121420 | 1.4126 | -0 | -0.04 | 1.4132 | 1.41329 | 1.411105 | 0 |
| 1736035020 | 1.4132 | -0 | -0.01 | 1.4133 | 1.4133 | 1.41205 | 0 |
| 1735948620 | 1.4133 | 0.01 | 0.50 | 1.40619 | 1.4135 | 1.4059 | 0 |
| 1735862220 | 1.406215 | -0.01 | -0.51 | 1.4136 | 1.4125 | 1.399845 | 0 |
| 1735775820 | 1.413485 | -0 | -0.08 | 1.41446 | 1.4176 | 1.412245 | 0 |
| 1735689420 | 1.41456 | 0 | 0.00 | 1.41456 | 1.41456 | 1.41456 | 0 |
| 1735603020 | 1.41456 | -0 | -0.11 | 1.416455 | 1.4177 | 1.4103 | 0 |
| 1735516620 | 1.41618 | -0 | -0.04 | 1.4168 | 1.4178949 | 1.41596 | 0 |
| 1735430220 | 1.4168 | 0 | 0.01 | 1.4167 | 1.4168 | 1.41645 | 0 |
| 1735343760 | 1.4167 | 0 | 0.03 | 1.41618 | 1.4189 | 1.414 | 0 |
| 1735257420 | 1.416215 | 0 | 0.21 | 1.41337 | 1.41781 | 1.4113 | 0 |
| 1735171020 | 1.413315 | -0 | -0.15 | 1.4149 | 1.418 | 1.4048 | 0 |
| 1735084620 | 1.4155 | 0 | 0.25 | 1.4121999 | 1.421405 | 1.39986 | 0 |
| 1734998220 | 1.4120299 | -0 | -0.15 | 1.414115 | 1.4176 | 1.40795 | 0 |
| 1734911820 | 1.414105 | -0 | -0.00 | 1.41415 | 1.4165049 | 1.41215 | 0 |
| 1734825420 | 1.41415 | 0 | 0.00 | 1.4141 | 1.41415 | 1.41385 | 0 |
| 1734739020 | 1.4141 | 0 | 0.18 | 1.411625 | 1.41631 | 1.408415 | 0 |
| 1734652620 | 1.4115 | 0 | 0.05 | 1.41116 | 1.4221 | 1.4088 | 0 |
| 1734566220 | 1.4108449 | -0.01 | -0.40 | 1.41648 | 1.4216 | 1.4086 | 0 |
| 1734479820 | 1.416535 | -0 | -0.17 | 1.418975 | 1.4198 | 1.4152 | 0 |
| 1734393420 | 1.418935 | 0 | 0.14 | 1.41684 | 1.420485 | 1.4152 | 0 |
| 1734307020 | 1.417 | 0 | 0.00 | 1.417 | 1.417 | 1.417 | 0 |
| 1734220620 | 1.417 | 0 | 0.00 | 1.417 | 1.417 | 1.417 | 0 |
| 1734134220 | 1.417 | 0.01 | 0.46 | 1.410525 | 1.4178 | 1.40968 | 0 |
| 1734047820 | 1.41055 | -0 | -0.04 | 1.41105 | 1.4141999 | 1.4083 | 0 |
| 1733961420 | 1.41107 | -0 | -0.10 | 1.412575 | 1.41435 | 1.4084 | 0 |
| 1733875020 | 1.41253 | -0 | -0.15 | 1.414645 | 1.41642 | 1.4085 | 0 |
| 1733788620 | 1.414705 | -0 | -0.17 | 1.417205 | 1.4191 | 1.410405 | 0 |
| 1733702220 | 1.41707 | -0 | -0.15 | 1.4192 | 1.41933 | 1.41638 | 0 |
| 1733615820 | 1.4192 | -0 | -0.01 | 1.4193 | 1.4193 | 1.41805 | 0 |
| 1733529420 | 1.4193 | 0 | 0.17 | 1.416955 | 1.42104 | 1.41499 | 0 |
| 1733443020 | 1.41694 | 0 | 0.31 | 1.41251 | 1.4201 | 1.4111 | 0 |
| 1733356620 | 1.41251 | -0 | -0.07 | 1.41349 | 1.4162999 | 1.4086 | 0 |
| 1733270220 | 1.413545 | 0 | 0.06 | 1.41228 | 1.4164 | 1.409755 | 0 |
| 1733183820 | 1.4127 | -0 | -0.08 | 1.41431 | 1.417 | 1.406865 | 0 |
| 1733097420 | 1.4138949 | -0 | -0.25 | 1.4174 | 1.41765 | 1.41119 | 0 |
| 1733011020 | 1.4174 | 0 | 0.00 | 1.4174 | 1.4174 | 1.41675 | 0 |
| 1732924620 | 1.4174 | 0 | 0.05 | 1.4166049 | 1.42496 | 1.40645 | 0 |
| 1732838220 | 1.416695 | 0 | 0.02 | 1.416155 | 1.42123 | 1.414665 | 0 |
| 1732751820 | 1.416395 | 0 | 0.30 | 1.41199 | 1.4184 | 1.4103 | 0 |
| 1732665420 | 1.4121 | 0 | 0.09 | 1.40939 | 1.4175 | 1.408715 | 0 |
| 1732579020 | 1.410875 | 0.01 | 0.55 | 1.407425 | 1.4156 | 1.406 | 0 |
| 1732492620 | 1.4031 | 0 | 0.00 | 1.4031 | 1.4031 | 1.4031 | 0 |
| 1732406220 | 1.4031 | 0 | 0.00 | 1.4031 | 1.4031 | 1.4031 | 0 |
| 1732319820 | 1.4031 | -0.01 | -0.48 | 1.409805 | 1.4117 | 1.3959 | 0 |
| 1732233420 | 1.40983 | -0.01 | -0.44 | 1.415905 | 1.4173 | 1.4068 | 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
