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 | 0.00201 | 0.142447113851 | 1.41105 | 1.4216 | 1.4083 | 0 | 0 | FX |
| 4 | -0.00294 | -0.207627118644 | 1.416 | 1.42496 | 1.39613 | 0 | 0 | FX |
| 12 | -0.02254 | -1.57007522987 | 1.4356 | 1.443 | 0.05036 | 0 | 0 | FX |
| 26 | -0.03798 | -2.61743301356 | 1.45104 | 1.47352 | 0.05036 | 0 | 0 | FX |
| 52 | -0.042025 | -2.88814742781 | 1.455085 | 1.47352 | 0.05036 | 0 | 0 | FX |
| 156 | -0.125935 | -8.1829375664 | 1.538995 | 212.92005 | 0.05036 | 0 | 0 | FX |
| 260 | -0.093295 | -6.19342718018 | 1.506355 | 212.92005 | 0.05036 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732147020 | 1.416 | -0 | -0.16 | 1.41817 | 1.421545 | 1.413 | 0 |
| 1732060620 | 1.4181999 | 0 | 0.01 | 1.41802 | 1.422765 | 1.411515 | 0 |
| 1731974220 | 1.41812 | 0 | 0.28 | 1.41411 | 1.4256 | 1.4145 | 0 |
| 1731887820 | 1.414105 | -0 | -0.19 | 1.4168 | 1.4168 | 1.413405 | 0 |
| 1731801420 | 1.4168 | -0 | -0.01 | 1.4169 | 1.4168 | 1.4168 | 0 |
| 1731715020 | 1.4169 | -0 | -0.04 | 1.4173 | 1.421 | 1.41255 | 0 |
| 1731628620 | 1.41745 | -0 | -0.09 | 1.418595 | 1.422145 | 1.409885 | 0 |
| 1731542220 | 1.418715 | -0 | -0.19 | 1.42143 | 1.42305 | 1.41544 | 0 |
| 1731455820 | 1.42144 | 0 | 0.01 | 1.4212 | 1.42653 | 1.4181999 | 0 |
| 1731369420 | 1.421235 | -0 | -0.10 | 1.42246 | 1.425 | 1.416415 | 0 |
| 1731283020 | 1.42262 | 0 | 0.09 | 1.4212499 | 1.422815 | 1.41945 | 0 |
| 1731196620 | 1.4214 | 0 | 0.00 | 1.4214 | 1.4214 | 1.4214 | 0 |
| 1731110220 | 1.4214 | -0 | -0.30 | 1.42578 | 1.4268 | 1.41335 | 0 |
| 1731023820 | 1.425675 | -0.01 | -0.36 | 1.4307 | 1.4293 | 1.4219 | 0 |
| 1730937420 | 1.4308749 | -0.01 | -0.38 | 1.43592 | 1.4356 | 1.42687 | 0 |
| 1730851020 | 1.436355 | 0 | 0.09 | 1.435085 | 1.4384999 | 1.43385 | 0 |
| 1730764620 | 1.435065 | -0 | -0.18 | 1.437395 | 1.4373 | 1.4339 | 0 |
| 1730678220 | 1.437595 | -0 | -0.28 | 1.4416 | 1.4416 | 1.436895 | 0 |
| 1730591820 | 1.4416 | -0 | -0.08 | 1.4427 | 1.4427 | 1.43705 | 0 |
| 1730505420 | 1.4427 | 0.01 | 0.45 | 1.43634 | 1.443 | 1.4363 | 0 |
| 1730419020 | 1.43628 | 0 | 0.04 | 1.43566 | 1.4405699 | 1.4327 | 0 |
| 1730332620 | 1.435665 | 0 | 0.23 | 1.432385 | 1.43922 | 1.42981 | 0 |
| 1730246220 | 1.43237 | 0 | 0.13 | 1.4305699 | 1.4338 | 1.428235 | 0 |
| 1730159820 | 1.43052 | 0 | 0.13 | 1.42873 | 1.432515 | 1.426595 | 0 |
| 1730073420 | 1.42873 | 0 | 0.14 | 1.4267 | 1.42888 | 1.42418 | 0 |
| 1729986960 | 1.4267 | 0 | 0.00 | 1.4267 | 1.4267 | 1.4267 | 0 |
| 1729900620 | 1.4267 | -0 | -0.06 | 1.427505 | 1.4328 | 1.41865 | 0 |
| 1729814220 | 1.4276199 | 0 | 0.09 | 1.426125 | 1.4287 | 1.42256 | 0 |
| 1729727820 | 1.42628 | 0.01 | 0.36 | 1.42121 | 1.4276 | 1.4222 | 0 |
| 1729641420 | 1.42114 | -0 | -0.21 | 1.4241 | 1.4256 | 1.42016 | 0 |
| 1729555020 | 1.42414 | 0 | 0.03 | 1.42373 | 1.4279 | 1.42137 | 0 |
| 1729468620 | 1.42367 | -0 | -0.08 | 1.4248 | 1.425185 | 1.421685 | 0 |
| 1729382220 | 1.4248 | -0 | -0.01 | 1.4249 | 1.4249 | 1.42395 | 0 |
| 1729295820 | 1.4249 | 0 | 0.12 | 1.4231799 | 1.4249 | 1.41615 | 0 |
| 1729209420 | 1.4232 | -0 | -0.21 | 1.42625 | 1.4275 | 1.41755 | 0 |
| 1729123020 | 1.4262 | 0 | 0.05 | 1.425525 | 1.4276 | 1.4233 | 0 |
| 1729036620 | 1.42546 | -0 | -0.10 | 1.426985 | 1.4307 | 1.4252 | 0 |
| 1728950220 | 1.42692 | -0 | -0.11 | 1.428085 | 1.4299 | 1.4258 | 0 |
| 1728863820 | 1.4285 | -0 | -0.03 | 1.4279 | 1.429245 | 1.42681 | 0 |
| 1728777420 | 1.4289 | 0 | 0.00 | 1.4289 | 1.4289 | 1.4289 | 0 |
| 1728691020 | 1.4289 | 0 | 0.07 | 1.427925 | 1.4297 | 1.4261 | 0 |
| 1728604620 | 1.427915 | -0 | -0.18 | 1.430415 | 1.4319 | 1.42623 | 0 |
| 1728518220 | 1.43042 | -0 | -0.08 | 1.4314 | 1.4313 | 1.4285 | 0 |
| 1728431820 | 1.431545 | 0 | 0.04 | 1.431025 | 1.433 | 1.43 | 0 |
| 1728345420 | 1.43102 | -0 | -0.03 | 1.431465 | 1.439805 | 1.427345 | 0 |
| 1728259020 | 1.43149 | -0 | -0.01 | 1.4316 | 1.43241 | 1.42896 | 0 |
| 1728172620 | 1.4316 | 0 | 0.00 | 1.4316 | 1.43175 | 1.4316 | 0 |
| 1728086220 | 1.4316 | 0 | 0.05 | 1.430975 | 1.4363999 | 1.4206 | 0 |
| 1727999820 | 1.4309 | 0 | 0.25 | 1.427255 | 1.4336 | 1.428 | 0 |
| 1727913420 | 1.4274 | 0 | 0.14 | 1.425585 | 1.429015 | 1.424 | 0 |
| 1727827020 | 1.425395 | -0.01 | -0.40 | 1.431225 | 1.4332 | 1.42385 | 0 |
| 1727740620 | 1.43114 | 0 | 0.07 | 1.430165 | 1.4352 | 1.4247 | 0 |
| 1727654220 | 1.4300949 | 0 | 0.03 | 1.4296 | 1.430965 | 1.42946 | 0 |
| 1727567760 | 1.4296 | 0 | 0.00 | 1.4296 | 1.4296 | 1.4296 | 0 |
| 1727481360 | 1.4296 | -0.01 | -0.37 | 1.434965 | 1.4373499 | 1.4275 | 0 |
| 1727395020 | 1.4348749 | -0 | -0.06 | 1.4356 | 1.436765 | 1.425135 | 0 |
| 1727308620 | 1.435665 | 0 | 0.04 | 1.435095 | 1.4403999 | 1.431335 | 0 |
| 1727222220 | 1.435155 | 0 | 0.05 | 1.434335 | 1.437 | 1.4248 | 0 |
| 1727135820 | 1.434465 | -0.01 | -0.42 | 1.440505 | 1.4423999 | 1.43035 | 0 |
| 1727049420 | 1.44051 | -0 | -0.09 | 1.4418 | 1.4418899 | 1.439975 | 0 |
| 1726963020 | 1.4418 | -0 | -0.08 | 1.443 | 1.4434 | 1.44075 | 0 |
| 1726876620 | 1.443 | 0 | 0.05 | 1.442335 | 1.44565 | 1.4395 | 0 |
| 1726790220 | 1.442335 | 0 | 0.14 | 1.440385 | 1.447205 | 1.4384999 | 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
