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 | 0.0084 | 0.285050138283 | 2.94685 | 2.984 | 2.9413 | 0 | 0 | FX |
| 4 | -0.13195 | -4.27409950764 | 3.0872 | 3.1151 | 2.9377 | 0 | 0 | FX |
| 12 | -0.15105 | -4.86269838715 | 3.1063 | 3.1802 | 2.9377 | 0 | 0 | FX |
| 26 | 0.05985 | 2.06707190716 | 2.8954 | 3.1802 | 2.87445 | 0 | 0 | FX |
| 52 | -0.01175 | -0.396022918773 | 2.967 | 3.1802 | 2.865 | 0 | 0 | FX |
| 156 | 0.08325 | 2.89867688022 | 2.872 | 3.29725 | 2.6758 | 0 | 0 | FX |
| 260 | -0.3026 | -9.28833433092 | 3.25785 | 3.3592 | 2.6692 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742342220 | 2.9451 | -0.01 | -0.24 | 2.95215 | 2.9597 | 2.9413 | 0 |
| 1742255820 | 2.95225 | -0.01 | -0.24 | 2.9584 | 2.9628 | 2.9488 | 0 |
| 1742169420 | 2.95935 | 0 | 0.00 | 2.95935 | 2.95935 | 2.95935 | 0 |
| 1742083020 | 2.95935 | 0 | 0.00 | 2.95935 | 2.95935 | 2.95935 | 0 |
| 1741996620 | 2.95935 | -0.01 | -0.30 | 2.96775 | 2.9764 | 2.9488 | 0 |
| 1741910220 | 2.96825 | 0.01 | 0.34 | 2.95785 | 2.984 | 2.95635 | 0 |
| 1741823820 | 2.95825 | 0.01 | 0.37 | 2.94685 | 2.9624 | 2.9418 | 0 |
| 1741737420 | 2.94735 | -0.03 | -0.85 | 2.97235 | 2.97595 | 2.9377 | 0 |
| 1741651020 | 2.97275 | 0.01 | 0.28 | 2.95705 | 2.9782 | 2.9551 | 0 |
| 1741564620 | 2.96435 | 0 | 0.00 | 2.96435 | 2.96435 | 2.96435 | 0 |
| 1741478220 | 2.96435 | 0 | 0.00 | 2.96435 | 2.96435 | 2.96435 | 0 |
| 1741391820 | 2.96435 | -0.02 | -0.74 | 2.98765 | 2.9822 | 2.947 | 0 |
| 1741305420 | 2.98645 | 0.01 | 0.27 | 2.9785499 | 2.9923 | 2.9652 | 0 |
| 1741219020 | 2.9784 | -0.06 | -1.94 | 3.0379 | 3.0393 | 2.97775 | 0 |
| 1741132620 | 3.03735 | -0.03 | -0.99 | 3.0673 | 3.0764999 | 3.03395 | 0 |
| 1741046220 | 3.06785 | -0.03 | -0.93 | 3.09785 | 3.1033 | 3.0609 | 0 |
| 1740959820 | 3.09655 | -0.01 | -0.28 | 3.1018 | 3.1054 | 3.0937 | 0 |
| 1740873420 | 3.1054 | 0 | 0.00 | 3.1054 | 3.1054 | 3.1054 | 0 |
| 1740787020 | 3.1054 | 0.01 | 0.46 | 3.0912 | 3.1151 | 3.0871 | 0 |
| 1740700620 | 3.09125 | 0.03 | 1.10 | 3.0586 | 3.0926999 | 3.0606 | 0 |
| 1740614220 | 3.0577 | 0.01 | 0.29 | 3.04875 | 3.0649 | 3.0455 | 0 |
| 1740527820 | 3.0488 | -0.03 | -0.83 | 3.07365 | 3.0753 | 3.0461999 | 0 |
| 1740441420 | 3.0743 | -0.01 | -0.29 | 3.0836 | 3.0843 | 3.0642 | 0 |
| 1740355020 | 3.0832 | -0 | -0.11 | 3.08005 | 3.08665 | 3.0794 | 0 |
| 1740268620 | 3.08665 | 0 | 0.00 | 3.08665 | 3.08665 | 3.08665 | 0 |
| 1740182220 | 3.08665 | 0.02 | 0.56 | 3.0695 | 3.0893 | 3.0699 | 0 |
| 1740095820 | 3.0695 | -0.03 | -0.91 | 3.0975 | 3.0994 | 3.06765 | 0 |
| 1740009420 | 3.0977 | 0.01 | 0.33 | 3.0872 | 3.1045 | 3.0825 | 0 |
| 1739923020 | 3.0874 | 0.02 | 0.51 | 3.0714 | 3.0914 | 3.0748 | 0 |
| 1739836620 | 3.0717 | 0.01 | 0.25 | 3.0672 | 3.0772 | 3.0648 | 0 |
| 1739750220 | 3.0641 | 0 | 0.00 | 3.0641 | 3.0641 | 3.0641 | 0 |
| 1739663820 | 3.0641 | 0 | 0.00 | 3.0641 | 3.0641 | 3.0641 | 0 |
| 1739577420 | 3.0641 | -0.01 | -0.28 | 3.0724 | 3.079 | 3.059 | 0 |
| 1739491020 | 3.0728 | -0.02 | -0.77 | 3.0961 | 3.1006999 | 3.0705 | 0 |
| 1739404620 | 3.0966 | -0.01 | -0.39 | 3.1086999 | 3.1223 | 3.0819 | 0 |
| 1739318220 | 3.1086 | -0.02 | -0.57 | 3.12625 | 3.125 | 3.10205 | 0 |
| 1739231820 | 3.12655 | 0 | 0.09 | 3.12575 | 3.1275 | 3.1147 | 0 |
| 1739145420 | 3.12365 | 0 | 0.00 | 3.12365 | 3.12365 | 3.12365 | 0 |
| 1739059020 | 3.12365 | 0 | 0.00 | 3.12365 | 3.12365 | 3.12365 | 0 |
| 1738972620 | 3.12365 | 0.02 | 0.64 | 3.1035 | 3.12995 | 3.0929 | 0 |
| 1738886220 | 3.1037 | -0 | -0.16 | 3.10875 | 3.1212 | 3.0981 | 0 |
| 1738799820 | 3.1086 | -0.01 | -0.19 | 3.1142 | 3.1135 | 3.0909 | 0 |
| 1738713420 | 3.1145 | -0.02 | -0.66 | 3.13365 | 3.1514 | 3.108 | 0 |
| 1738627020 | 3.13515 | -0.02 | -0.61 | 3.1549 | 3.1698 | 3.12615 | 0 |
| 1738540620 | 3.15445 | 0.04 | 1.17 | 3.1604 | 3.1669 | 3.1179 | 0 |
| 1738454220 | 3.1179 | 0 | 0.00 | 3.1179 | 3.1179 | 3.1179 | 0 |
| 1738367820 | 3.1179 | 0.02 | 0.50 | 3.1025 | 3.1237499 | 3.0961 | 0 |
| 1738281420 | 3.1023 | 0.01 | 0.28 | 3.09335 | 3.1055 | 3.0804999 | 0 |
| 1738195020 | 3.0936 | 0.01 | 0.18 | 3.08835 | 3.1065999 | 3.0835 | 0 |
| 1738108620 | 3.08805 | 0 | 0.13 | 3.0865 | 3.0937 | 3.0825999 | 0 |
| 1738022220 | 3.08415 | 0.02 | 0.50 | 3.07755 | 3.08885 | 3.0605 | 0 |
| 1737935820 | 3.06895 | 0 | 0.00 | 3.06895 | 3.06895 | 3.06895 | 0 |
| 1737849420 | 3.06895 | 0 | 0.00 | 3.06895 | 3.06895 | 3.06895 | 0 |
| 1737763020 | 3.06895 | -0.03 | -0.81 | 3.0943 | 3.0875 | 3.0606 | 0 |
| 1737676620 | 3.09395 | -0.01 | -0.26 | 3.1018 | 3.1083 | 3.0872 | 0 |
| 1737590220 | 3.10215 | -0 | -0.03 | 3.10225 | 3.1039 | 3.0863 | 0 |
| 1737503820 | 3.1031 | -0.01 | -0.24 | 3.10995 | 3.1282 | 3.0934499 | 0 |
| 1737417420 | 3.1107 | -0.05 | -1.48 | 3.1562 | 3.1521 | 3.104 | 0 |
| 1737331020 | 3.1574 | -0 | -0.04 | 3.15475 | 3.16075 | 3.15365 | 0 |
| 1737244620 | 3.15855 | 0 | 0.00 | 3.15855 | 3.15855 | 3.15855 | 0 |
| 1737158220 | 3.15855 | 0.01 | 0.21 | 3.1506 | 3.1606 | 3.1373 | 0 |
| 1737071820 | 3.15205 | 0 | 0.14 | 3.1476 | 3.1591 | 3.1446 | 0 |
| 1736985420 | 3.1478 | -0 | -0.06 | 3.1490999 | 3.1587 | 3.1264 | 0 |
| 1736899020 | 3.14975 | -0.01 | -0.21 | 3.1565 | 3.1724 | 3.1468 | 0 |
| 1736812620 | 3.1565 | 0.01 | 0.39 | 3.14425 | 3.1802 | 3.1493 | 0 |
| 1736726220 | 3.1441 | 0 | 0.05 | 3.1463 | 3.1476 | 3.14265 | 0 |
| 1736639820 | 3.14265 | 0 | 0.00 | 3.14265 | 3.14265 | 3.14265 | 0 |
| 1736553420 | 3.14265 | 0.01 | 0.38 | 3.13075 | 3.15605 | 3.1254 | 0 |
| 1736467020 | 3.13085 | 0 | 0.01 | 3.13095 | 3.144 | 3.1259 | 0 |
| 1736380620 | 3.13065 | 0.01 | 0.22 | 3.1239499 | 3.1448999 | 3.1197 | 0 |
| 1736294220 | 3.1237499 | 0.01 | 0.24 | 3.1162 | 3.1256 | 3.0984 | 0 |
| 1736207820 | 3.1163 | -0.02 | -0.70 | 3.1384 | 3.1358 | 3.1004999 | 0 |
| 1736121420 | 3.1383 | 0 | 0.04 | 3.13585 | 3.14085 | 3.13505 | 0 |
| 1736035020 | 3.1372 | 0 | 0.00 | 3.1372 | 3.1372 | 3.1372 | 0 |
| 1735948620 | 3.1372 | -0.01 | -0.42 | 3.15045 | 3.1501 | 3.134 | 0 |
| 1735862220 | 3.15045 | 0.02 | 0.58 | 3.1327 | 3.1638 | 3.1226 | 0 |
| 1735775820 | 3.1324 | 0.02 | 0.52 | 3.1312 | 3.13355 | 3.1298499 | 0 |
| 1735689420 | 3.11605 | 0 | 0.00 | 3.11605 | 3.11605 | 3.11605 | 0 |
| 1735603020 | 3.11605 | 0 | 0.11 | 3.11235 | 3.1307999 | 3.1002 | 0 |
| 1735516620 | 3.11265 | -0 | -0.06 | 3.1016 | 3.11455 | 3.10095 | 0 |
| 1735430220 | 3.11455 | 0 | 0.00 | 3.11455 | 3.11455 | 3.11455 | 0 |
| 1735343760 | 3.11455 | 0.01 | 0.33 | 3.1044 | 3.1192 | 3.106 | 0 |
| 1735257420 | 3.1043 | -0.01 | -0.33 | 3.1147999 | 3.1161 | 3.1012 | 0 |
| 1735171020 | 3.11465 | -0 | -0.05 | 3.1063 | 3.1173 | 3.1061 | 0 |
| 1735084620 | 3.11625 | 0.01 | 0.30 | 3.1094 | 3.11855 | 3.10545 | 0 |
| 1734998220 | 3.1069 | 0.01 | 0.37 | 3.0961 | 3.11845 | 3.0935 | 0 |
| 1734911820 | 3.0956 | -0 | -0.10 | 3.0966999 | 3.09875 | 3.09215 | 0 |
| 1734825420 | 3.09875 | 0 | 0.00 | 3.09875 | 3.09875 | 3.09875 | 0 |
| 1734739020 | 3.09875 | -0.02 | -0.71 | 3.1206999 | 3.128 | 3.0936 | 0 |
| 1734652620 | 3.12085 | -0 | -0.10 | 3.12325 | 3.1242 | 3.102 | 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
