Tendencias Ahora
Listas Principales
Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.
¿Ya eres miembro? Iniciar sesión
Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
---|---|---|---|---|---|---|---|---|
1 | 0.966219 | 2.1512846125 | 44.913583 | 46.023543 | 44.678296 | 0 | 0 | FX |
4 | -0.14823 | -0.322042880304 | 46.028032 | 46.464827 | 44.51615 | 0 | 0 | FX |
12 | -1.597742 | -3.36525832086 | 47.477544 | 48.000746 | 1.5551775 | 0 | 0 | FX |
26 | -1.585203 | -3.3397299758 | 47.465005 | 49.49549 | 1.5551775 | 0 | 0 | FX |
52 | -0.699104 | -1.50090257594 | 46.578906 | 49.49549 | 1.5551775 | 0 | 0 | FX |
156 | -2.152163 | -4.4806890578 | 48.031965 | 52.066165 | 1.5551775 | 0 | 0 | FX |
260 | 1.012651 | 2.25699866702 | 44.867151 | 52.066165 | 1.5551775 | 0 | 0 | FX |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1737676620 | 45.469552 | 0.15 | 0.34 | 45.316072 | 45.593602 | 45.283794 | 0 |
1737590220 | 45.314784 | 0.05 | 0.10 | 45.283212 | 45.523962 | 45.062339 | 0 |
1737503820 | 45.268532 | -0.13 | -0.30 | 45.410229 | 45.411615 | 44.808078 | 0 |
1737417420 | 45.403049 | 0.62 | 1.39 | 44.808005 | 45.45294 | 44.824393 | 0 |
1737331020 | 44.782248 | 0 | 0.01 | 44.775073 | 44.829899 | 44.746372 | 0 |
1737244620 | 44.779418 | -0.03 | -0.08 | 44.779418 | 44.814378 | 44.775073 | 0 |
1737158220 | 44.814378 | -0.1 | -0.23 | 44.913583 | 44.997639 | 44.678296 | 0 |
1737071820 | 44.918356 | -0.02 | -0.05 | 44.946255 | 45.150241 | 44.835567 | 0 |
1736985420 | 44.942584 | 0.12 | 0.26 | 44.82291 | 45.284209 | 44.67378 | 0 |
1736899020 | 44.825663 | -0.08 | -0.17 | 44.899817 | 44.999747 | 44.51615 | 0 |
1736812620 | 44.901836 | -0.01 | -0.01 | 44.907161 | 45.049725 | 44.544945 | 0 |
1736726220 | 44.907345 | -0.01 | -0.03 | 44.895018 | 44.985169 | 44.878644 | 0 |
1736639820 | 44.918936 | 0 | 0.00 | 44.918936 | 44.918936 | 44.918936 | 0 |
1736553420 | 44.918936 | -0.34 | -0.75 | 45.262365 | 45.341172 | 44.860062 | 0 |
1736467020 | 45.259789 | -0.13 | -0.29 | 45.395892 | 45.34786 | 44.927533 | 0 |
1736380620 | 45.392954 | -0.54 | -1.18 | 45.933012 | 46.246055 | 45.29617 | 0 |
1736294220 | 45.933932 | -0.02 | -0.04 | 45.950515 | 46.456795 | 45.918286 | 0 |
1736207820 | 45.950699 | 0.3 | 0.66 | 45.641387 | 46.218848 | 45.690223 | 0 |
1736121420 | 45.648183 | -0.07 | -0.15 | 45.718554 | 45.718554 | 45.563693 | 0 |
1736035020 | 45.718554 | -0 | -0.00 | 45.718554 | 45.720395 | 45.718554 | 0 |
1735948620 | 45.720395 | 0.16 | 0.36 | 45.563498 | 45.980425 | 45.591584 | 0 |
1735862220 | 45.556874 | -0.51 | -1.12 | 46.077477 | 46.140042 | 45.460087 | 0 |
1735775820 | 46.070853 | -0.08 | -0.17 | 46.058524 | 46.077477 | 46.029633 | 0 |
1735689420 | 46.149929 | 0 | 0.00 | 46.149929 | 46.149929 | 46.149929 | 0 |
1735603020 | 46.149929 | -0.2 | -0.43 | 46.353832 | 46.464827 | 45.993993 | 0 |
1735516620 | 46.34812 | 0.06 | 0.13 | 46.286784 | 46.385153 | 46.282899 | 0 |
1735430220 | 46.286784 | 0.01 | 0.03 | 46.286784 | 46.286784 | 46.273901 | 0 |
1735343760 | 46.273901 | 0.25 | 0.54 | 46.025093 | 46.351196 | 45.941146 | 0 |
1735257420 | 46.026563 | -0.06 | -0.12 | 46.082405 | 46.102794 | 45.926267 | 0 |
1735171020 | 46.082037 | -0.02 | -0.04 | 46.097629 | 46.994747 | 46.051361 | 0 |
1735084620 | 46.101307 | -0.07 | -0.16 | 46.173905 | 46.245097 | 46.038789 | 0 |
1734998220 | 46.176115 | 0.11 | 0.24 | 46.071805 | 46.223643 | 45.871987 | 0 |
1734911820 | 46.06759 | 0.01 | 0.02 | 46.057694 | 46.134295 | 46.013896 | 0 |
1734825420 | 46.057694 | -0.19 | -0.41 | 46.229613 | 46.246167 | 46.057694 | 0 |
1734739020 | 46.246167 | 0.24 | 0.53 | 46.004248 | 46.404356 | 46.007045 | 0 |
1734652620 | 46.00388 | -0.24 | -0.53 | 46.263257 | 47.146104 | 45.992468 | 0 |
1734566220 | 46.247431 | -0.53 | -1.14 | 46.769556 | 46.82045 | 46.232894 | 0 |
1734479820 | 46.780228 | 0.1 | 0.21 | 46.683635 | 46.847869 | 46.480219 | 0 |
1734393420 | 46.682899 | 0.3 | 0.64 | 46.386858 | 46.71306 | 46.342788 | 0 |
1734307020 | 46.385022 | -0.04 | -0.08 | 46.373266 | 46.386858 | 46.327714 | 0 |
1734220620 | 46.421155 | 0 | 0.00 | 46.421155 | 46.421155 | 46.421155 | 0 |
1734134220 | 46.421155 | -0.26 | -0.56 | 46.680095 | 46.78793 | 46.362669 | 0 |
1734047820 | 46.682304 | -0.23 | -0.50 | 46.918097 | 47.042937 | 46.643821 | 0 |
1733961420 | 46.915891 | -0.14 | -0.30 | 47.061584 | 46.990341 | 46.774552 | 0 |
1733875020 | 47.057717 | 0.08 | 0.17 | 46.978909 | 47.063057 | 46.856834 | 0 |
1733788620 | 46.980014 | 0.07 | 0.14 | 46.960882 | 47.204662 | 46.915131 | 0 |
1733702220 | 46.91315 | 0 | 0.00 | 46.91315 | 46.91315 | 46.91315 | 0 |
1733615820 | 46.91315 | 0 | 0.00 | 46.91315 | 46.91315 | 46.91315 | 0 |
1733529420 | 46.91315 | 0.02 | 0.05 | 46.894837 | 47.155169 | 46.791322 | 0 |
1733443020 | 46.888406 | 0.21 | 0.45 | 46.675256 | 47.024623 | 46.714611 | 0 |
1733356620 | 46.677645 | 0.1 | 0.22 | 46.575663 | 46.837935 | 46.546292 | 0 |
1733270220 | 46.57695 | 0.04 | 0.08 | 46.547143 | 46.878962 | 46.529504 | 0 |
1733183820 | 46.541811 | -0.1 | -0.22 | 46.656488 | 46.965371 | 46.400592 | 0 |
1733097420 | 46.645101 | -0.23 | -0.49 | 46.785412 | 46.813143 | 46.635001 | 0 |
1733011020 | 46.874 | 0.02 | 0.04 | 46.874 | 46.874 | 46.785412 | 0 |
1732924620 | 46.85744 | 0.15 | 0.32 | 46.709566 | 46.910064 | 46.622968 | 0 |
1732838220 | 46.707358 | 0.04 | 0.08 | 46.675838 | 46.713061 | 46.396857 | 0 |
1732751820 | 46.672341 | 0.45 | 0.98 | 46.224597 | 46.73677 | 46.361884 | 0 |
1732665420 | 46.218899 | 0.11 | 0.23 | 46.071491 | 46.502783 | 45.981023 | 0 |
1732579020 | 46.11156 | 0.06 | 0.13 | 46.322298 | 46.422226 | 45.905456 | 0 |
1732492620 | 46.049587 | 0 | 0.00 | 46.049587 | 46.049587 | 46.049587 | 0 |
1732406220 | 46.049587 | 0 | 0.00 | 46.049587 | 46.095692 | 46.04775 | 0 |
1732319820 | 46.04775 | -0.25 | -0.54 | 46.304997 | 46.275412 | 45.911022 | 0 |
1732233420 | 46.297271 | -0.26 | -0.55 | 46.56032 | 46.618754 | 46.267104 | 0 |
1732147020 | 46.55333 | -0.16 | -0.34 | 46.72128 | 46.650543 | 46.381627 | 0 |
1732060620 | 46.712264 | 0.12 | 0.25 | 46.594222 | 46.7176 | 46.19713 | 0 |
1731974220 | 46.593487 | 0.21 | 0.44 | 46.388054 | 46.676087 | 46.400702 | 0 |
1731887820 | 46.387319 | 0.01 | 0.03 | 46.432172 | 46.507908 | 46.349635 | 0 |
1731801420 | 46.373532 | -0.02 | -0.04 | 46.373532 | 46.373532 | 46.373532 | 0 |
1731715020 | 46.390077 | -0.17 | -0.36 | 46.554334 | 46.716666 | 46.31287 | 0 |
1731628620 | 46.55654 | -0.18 | -0.38 | 46.741127 | 47.106225 | 46.491107 | 0 |
1731542220 | 46.733219 | -0.11 | -0.23 | 46.83211 | 47.026185 | 46.679147 | 0 |
1731455820 | 46.841303 | -0.54 | -1.14 | 47.383452 | 47.345563 | 46.770445 | 0 |
1731369420 | 47.382164 | -0.41 | -0.86 | 47.789728 | 47.832836 | 47.31904 | 0 |
1731283020 | 47.794353 | 0.28 | 0.60 | 47.747915 | 47.800829 | 47.716277 | 0 |
1731196620 | 47.509622 | 0 | 0.00 | 47.509622 | 47.509622 | 47.509622 | 0 |
1731110220 | 47.509622 | -0.24 | -0.51 | 47.758517 | 47.731158 | 47.392506 | 0 |
1731023820 | 47.752263 | 0.38 | 0.79 | 47.374842 | 47.857551 | 47.426948 | 0 |
1730937420 | 47.376313 | -0.6 | -1.25 | 47.965248 | 47.55436 | 47.232381 | 0 |
1730851020 | 47.975732 | 0.34 | 0.70 | 47.638518 | 48.000746 | 47.642012 | 0 |
1730764620 | 47.639989 | 0.04 | 0.08 | 47.604876 | 47.84617 | 47.508298 | 0 |
1730678220 | 47.601936 | 0.12 | 0.25 | 47.483416 | 47.678193 | 47.47625 | 0 |
1730591820 | 47.483416 | -0.02 | -0.05 | 47.482837 | 47.506725 | 47.482837 | 0 |
1730505420 | 47.506725 | 0.03 | 0.06 | 47.477544 | 47.772519 | 47.35624 | 0 |
1730419020 | 47.477544 | -0.23 | -0.48 | 47.697514 | 47.798761 | 47.231155 | 0 |
1730332620 | 47.707638 | -0.18 | -0.38 | 47.8814 | 48.036674 | 47.566334 | 0 |
1730246220 | 47.887288 | 0.15 | 0.31 | 47.743952 | 47.90624 | 47.713754 | 0 |
1730159820 | 47.73696 | -0.04 | -0.08 | 47.778854 | 47.92173 | 47.707509 | 0 |
1730073420 | 47.776089 | -0.02 | -0.04 | 47.791648 | 47.851122 | 47.771296 | 0 |
1729986960 | 47.793492 | 0 | 0.00 | 47.793492 | 47.793492 | 47.793492 | 0 |
1729900620 | 47.793492 | 0.06 | 0.13 | 47.737144 | 47.832024 | 47.575552 | 0 |
1729814220 | 47.730704 | 0.25 | 0.54 | 47.481629 | 47.806874 | 47.507967 | 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