Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0052736 | -1.1052843263 | 0.4771261 | 0.4799079 | 0.4704607 | 0 | 0 | FX |
| 4 | 0.0002893 | 0.0613491468376 | 0.4715632 | 0.482552 | 0.4704607 | 0 | 0 | FX |
| 12 | -0.0315887 | -6.27455599581 | 0.5034412 | 0.5059759 | 0.4704607 | 0 | 0 | FX |
| 26 | -0.0051542 | -1.08052989612 | 0.4770067 | 0.5062121 | 0.4704607 | 0 | 0 | FX |
| 52 | -0.0044479 | -0.933843431582 | 0.4763004 | 0.5062121 | 0.4636436 | 0 | 0 | FX |
| 156 | -0.0262264 | -5.26551114693 | 0.4980789 | 0.5182935 | 0.3733646 | 0 | 0 | FX |
| 260 | -0.0183838 | -3.74998750603 | 0.4902363 | 0.5366947 | 0.3733646 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734739020 | 0.4740662 | 0.0027459 | 0.58 | 0.4711369 | 0.4756241 | 0.4704607 | 0 |
| 1734652620 | 0.4713203 | -0.002217 | -0.47 | 0.4741125 | 0.4775164 | 0.4712139 | 0 |
| 1734566220 | 0.4735372 | -0.005849 | -1.22 | 0.4792173 | 0.4794815 | 0.4735372 | 0 |
| 1734479820 | 0.4793865 | 0.0007681 | 0.16 | 0.4785572 | 0.4799079 | 0.4777506 | 0 |
| 1734393420 | 0.4786184 | 0.0026855 | 0.56 | 0.4754125 | 0.4788915 | 0.4754125 | 0 |
| 1734307020 | 0.4759329 | 0 | 0.00 | 0.4759329 | 0.4759329 | 0.4759329 | 0 |
| 1734220620 | 0.4759329 | 0 | 0.00 | 0.4759329 | 0.4759329 | 0.4759329 | 0 |
| 1734134220 | 0.4759329 | -0.002038 | -0.43 | 0.4780664 | 0.4775651 | 0.4755174 | 0 |
| 1734047820 | 0.4779714 | -0.003385 | -0.70 | 0.4815309 | 0.4818604 | 0.4777413 | 0 |
| 1733961420 | 0.4813568 | -0.000518 | -0.11 | 0.4817771 | 0.4816573 | 0.479616 | 0 |
| 1733875020 | 0.481875 | 0.0013195 | 0.27 | 0.4806002 | 0.481875 | 0.4798691 | 0 |
| 1733788620 | 0.4805555 | -0.001205 | -0.25 | 0.4820484 | 0.4825186 | 0.4797981 | 0 |
| 1733702220 | 0.4817605 | 0.0014133 | 0.29 | 0.4815891 | 0.4817605 | 0.4803472 | 0 |
| 1733615820 | 0.4803472 | -8.7E-5 | -0.02 | 0.4811712 | 0.4814323 | 0.4803472 | 0 |
| 1733529420 | 0.4804341 | -0.000543 | -0.11 | 0.4808805 | 0.482552 | 0.4798078 | 0 |
| 1733443020 | 0.4809766 | 0.0020151 | 0.42 | 0.4786382 | 0.4812782 | 0.4789334 | 0 |
| 1733356620 | 0.4789615 | 0.0013356 | 0.28 | 0.477807 | 0.4795152 | 0.4769138 | 0 |
| 1733270220 | 0.4776259 | 0.0003994 | 0.08 | 0.4769854 | 0.478699 | 0.4764832 | 0 |
| 1733183820 | 0.4772265 | -0.001339 | -0.28 | 0.4798833 | 0.4798833 | 0.4759005 | 0 |
| 1733097420 | 0.4785655 | -0.001569 | -0.33 | 0.4785655 | 0.4785655 | 0.4785655 | 0 |
| 1733011020 | 0.4801348 | -5.8E-5 | -0.01 | 0.4785655 | 0.4801926 | 0.4785655 | 0 |
| 1732924620 | 0.4801926 | 0.0017813 | 0.37 | 0.4785143 | 0.4803945 | 0.4779071 | 0 |
| 1732838220 | 0.4784113 | 0.0006382 | 0.13 | 0.4778193 | 0.4784165 | 0.4767022 | 0 |
| 1732751820 | 0.4777731 | 0.0039678 | 0.84 | 0.4740733 | 0.4783724 | 0.4738483 | 0 |
| 1732665420 | 0.4738053 | 0.0013776 | 0.29 | 0.4717371 | 0.4753584 | 0.4722937 | 0 |
| 1732579020 | 0.4724277 | 9.3E-5 | 0.02 | 0.4719118 | 0.4749489 | 0.4719118 | 0 |
| 1732492620 | 0.4723348 | 0 | 0.00 | 0.4723348 | 0.4723348 | 0.4723348 | 0 |
| 1732406220 | 0.4723348 | 0 | 0.00 | 0.4723348 | 0.4723348 | 0.4723348 | 0 |
| 1732319820 | 0.4723348 | -0.002096 | -0.44 | 0.4744589 | 0.4741995 | 0.4709377 | 0 |
| 1732233420 | 0.4744303 | -0.002526 | -0.53 | 0.4769418 | 0.4770501 | 0.4740954 | 0 |
| 1732147020 | 0.4769561 | -0.001377 | -0.29 | 0.4785639 | 0.4788759 | 0.476199 | 0 |
| 1732060620 | 0.4783326 | 0.0006611 | 0.14 | 0.4776805 | 0.4783326 | 0.4759482 | 0 |
| 1731974220 | 0.4776715 | 0.0022224 | 0.47 | 0.4780967 | 0.4780557 | 0.4755694 | 0 |
| 1731887820 | 0.4754491 | 0 | 0.00 | 0.4754491 | 0.4754491 | 0.4754491 | 0 |
| 1731801420 | 0.4754491 | 7.1E-5 | 0.01 | 0.4786129 | 0.4754491 | 0.4754491 | 0 |
| 1731715020 | 0.4753779 | -0.00319 | -0.67 | 0.4771754 | 0.4788532 | 0.4749157 | 0 |
| 1731628620 | 0.4785683 | -0.000507 | -0.11 | 0.4788136 | 0.4790318 | 0.4760501 | 0 |
| 1731542220 | 0.479075 | -0.001184 | -0.25 | 0.4799328 | 0.4807357 | 0.4781561 | 0 |
| 1731455820 | 0.4802592 | -0.004886 | -1.01 | 0.4850365 | 0.4838359 | 0.4798049 | 0 |
| 1731369420 | 0.4851455 | -0.003759 | -0.77 | 0.4898416 | 0.4898416 | 0.4846325 | 0 |
| 1731283020 | 0.4889049 | 0.0019321 | 0.40 | 0.4889049 | 0.4889049 | 0.4889049 | 0 |
| 1731196620 | 0.4869728 | 0 | 0.00 | 0.4869728 | 0.4869728 | 0.4869728 | 0 |
| 1731110220 | 0.4869728 | -0.002491 | -0.51 | 0.4893599 | 0.4890448 | 0.4857948 | 0 |
| 1731023820 | 0.4894642 | 0.0041066 | 0.85 | 0.4855873 | 0.4902585 | 0.4862481 | 0 |
| 1730937420 | 0.4853576 | -0.006335 | -1.29 | 0.490968 | 0.4868039 | 0.4836504 | 0 |
| 1730851020 | 0.4916927 | 0.0035509 | 0.73 | 0.4882348 | 0.4916927 | 0.4881795 | 0 |
| 1730764620 | 0.4881418 | 0.000998 | 0.20 | 0.4883862 | 0.4895046 | 0.4877381 | 0 |
| 1730678220 | 0.4871438 | 0 | 0.00 | 0.4871438 | 0.4871438 | 0.4871438 | 0 |
| 1730591820 | 0.4871438 | 0.0001707 | 0.04 | 0.4871438 | 0.4871438 | 0.4854795 | 0 |
| 1730505420 | 0.4869731 | 0.0006946 | 0.14 | 0.4859527 | 0.488978 | 0.4858414 | 0 |
| 1730419020 | 0.4862785 | -0.002161 | -0.44 | 0.4882151 | 0.4896797 | 0.4849727 | 0 |
| 1730332620 | 0.4884393 | -0.001788 | -0.36 | 0.4904913 | 0.4911143 | 0.4881903 | 0 |
| 1730246220 | 0.4902273 | 0.0014747 | 0.30 | 0.4888755 | 0.4904979 | 0.4882814 | 0 |
| 1730159820 | 0.4887526 | 0.0001572 | 0.03 | 0.4885135 | 0.489715 | 0.4884013 | 0 |
| 1730073420 | 0.4885954 | 0.0002052 | 0.04 | 0.4897102 | 0.4897102 | 0.4883902 | 0 |
| 1729986960 | 0.4883902 | 0 | 0.00 | 0.4883902 | 0.4883902 | 0.4883902 | 0 |
| 1729900620 | 0.4883902 | -0.000584 | -0.12 | 0.488781 | 0.4898992 | 0.4883902 | 0 |
| 1729814220 | 0.4889741 | 0.0023211 | 0.48 | 0.4869135 | 0.4893209 | 0.4864314 | 0 |
| 1729727820 | 0.486653 | -0.002706 | -0.55 | 0.4891859 | 0.4895878 | 0.4866031 | 0 |
| 1729641420 | 0.4893591 | 1.1E-5 | 0.00 | 0.4895352 | 0.4904874 | 0.4882171 | 0 |
| 1729555020 | 0.4893476 | -0.002532 | -0.51 | 0.4908557 | 0.4916999 | 0.4891767 | 0 |
| 1729468620 | 0.4918801 | 0 | 0.00 | 0.4918801 | 0.4918801 | 0.4918801 | 0 |
| 1729382220 | 0.4918801 | 7.3E-5 | 0.01 | 0.4918801 | 0.4918957 | 0.4918072 | 0 |
| 1729295820 | 0.4918072 | 0.0013968 | 0.28 | 0.4905925 | 0.4924253 | 0.4908218 | 0 |
| 1729209420 | 0.4904104 | 0.0007879 | 0.16 | 0.4898676 | 0.4907659 | 0.4892575 | 0 |
| 1729123020 | 0.4896225 | -0.002871 | -0.58 | 0.4923867 | 0.4927941 | 0.4893269 | 0 |
| 1729036620 | 0.4924937 | -3.8E-5 | -0.01 | 0.4924503 | 0.4938716 | 0.4914087 | 0 |
| 1728950220 | 0.4925317 | -6.1E-5 | -0.01 | 0.4926602 | 0.4926078 | 0.4912695 | 0 |
| 1728863820 | 0.4925925 | 7.5E-5 | 0.02 | 0.4925925 | 0.4925925 | 0.4925925 | 0 |
| 1728777420 | 0.4925172 | 0 | 0.00 | 0.4925172 | 0.4925172 | 0.4925172 | 0 |
| 1728691020 | 0.4925172 | 0.0002 | 0.04 | 0.4922771 | 0.4931117 | 0.4916165 | 0 |
| 1728604620 | 0.4923172 | -5.2E-5 | -0.01 | 0.4926502 | 0.4932325 | 0.4911744 | 0 |
| 1728518220 | 0.492369 | -0.001336 | -0.27 | 0.4935825 | 0.4935884 | 0.4922555 | 0 |
| 1728431820 | 0.4937048 | 0.0004856 | 0.10 | 0.4934708 | 0.4941161 | 0.492697 | 0 |
| 1728345420 | 0.4932192 | -0.001401 | -0.28 | 0.4975296 | 0.4975296 | 0.4925814 | 0 |
| 1728259020 | 0.4946198 | 1.0E-7 | 0.00 | 0.4946198 | 0.4946198 | 0.4946198 | 0 |
| 1728172620 | 0.4946197 | 0 | 0.00 | 0.4965673 | 0.4972501 | 0.4946197 | 0 |
| 1728086220 | 0.4946197 | -0.00028 | -0.06 | 0.4950536 | 0.4965525 | 0.4936208 | 0 |
| 1727999820 | 0.4948993 | -0.005209 | -1.04 | 0.4998198 | 0.4995196 | 0.4936348 | 0 |
| 1727913420 | 0.500108 | -0.000417 | -0.08 | 0.5005669 | 0.5011851 | 0.4996491 | 0 |
| 1727827020 | 0.500525 | -0.003657 | -0.73 | 0.5041804 | 0.5043328 | 0.4991939 | 0 |
| 1727740620 | 0.5041825 | 0.0007413 | 0.15 | 0.5041151 | 0.5059759 | 0.5035124 | 0 |
| 1727654220 | 0.5034412 | 0 | 0.00 | 0.5034412 | 0.5034412 | 0.5034412 | 0 |
| 1727567760 | 0.5034412 | 0 | 0.00 | 0.5034412 | 0.5034412 | 0.5034412 | 0 |
| 1727481360 | 0.5034412 | -0.002028 | -0.40 | 0.5055013 | 0.5059452 | 0.5034412 | 0 |
| 1727395020 | 0.5054693 | 0.0036446 | 0.73 | 0.5019889 | 0.5062121 | 0.5024241 | 0 |
| 1727308620 | 0.5018247 | -0.003842 | -0.76 | 0.5061012 | 0.5059027 | 0.501525 | 0 |
| 1727222220 | 0.5056671 | 0.002802 | 0.56 | 0.5029822 | 0.5059023 | 0.5026235 | 0 |
| 1727135820 | 0.5028651 | 0.0023295 | 0.47 | 0.5016552 | 0.5033611 | 0.4991933 | 0 |
| 1727049420 | 0.5005356 | 0 | 0.00 | 0.5005356 | 0.5005356 | 0.5005356 | 0 |
| 1726963020 | 0.5005356 | -0.001439 | -0.29 | 0.5005356 | 0.5018498 | 0.5005356 | 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
