Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015275 | -3.79975124378 | 0.402 | 0.403815 | 0.386625 | 0 | 0 | FX |
| 4 | -0.022155 | -5.41846018392 | 0.40888 | 0.41009 | 0.386625 | 0 | 0 | FX |
| 12 | -0.021345 | -5.23072021957 | 0.40807 | 0.412985 | 0.386625 | 0 | 0 | FX |
| 26 | -0.05565 | -12.5798248093 | 0.442375 | 0.446365 | 0.386625 | 0 | 0 | FX |
| 52 | -0.04364 | -10.1402298049 | 0.430365 | 0.446365 | 0.386625 | 0 | 0 | FX |
| 156 | 0.03939 | 11.3406365612 | 0.347335 | 0.446365 | 0.31264 | 0 | 0 | FX |
| 260 | 0.028885 | 8.07204337134 | 0.35784 | 0.446365 | 0.31264 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.3906549 | -0.00316 | -0.80 | 0.393195 | 0.39514 | 0.390375 | 0 |
| 1732579020 | 0.393815 | 0.00203 | 0.52 | 0.392635 | 0.395775 | 0.391505 | 0 |
| 1732492620 | 0.391785 | 0 | 0.00 | 0.391785 | 0.391785 | 0.391785 | 0 |
| 1732406220 | 0.391785 | 0 | 0.00 | 0.391785 | 0.391785 | 0.391785 | 0 |
| 1732319820 | 0.391785 | -0.00104 | -0.26 | 0.39275 | 0.39554 | 0.389055 | 0 |
| 1732233420 | 0.392825 | -0.006805 | -1.70 | 0.399465 | 0.39963 | 0.39267 | 0 |
| 1732147020 | 0.39963 | -0.002275 | -0.57 | 0.402 | 0.403815 | 0.39816 | 0 |
| 1732060620 | 0.401905 | -0.001065 | -0.26 | 0.4031 | 0.40293 | 0.39664 | 0 |
| 1731974220 | 0.40297 | 0.003755 | 0.94 | 0.399065 | 0.403515 | 0.398285 | 0 |
| 1731887820 | 0.399215 | 0.00074 | 0.19 | 0.398475 | 0.39995 | 0.397635 | 0 |
| 1731801420 | 0.398475 | 0 | 0.00 | 0.398475 | 0.398475 | 0.398475 | 0 |
| 1731715020 | 0.398475 | -0.00685 | -1.69 | 0.4053649 | 0.40604 | 0.3977299 | 0 |
| 1731628620 | 0.405325 | 0.0027901 | 0.69 | 0.402585 | 0.40618 | 0.401065 | 0 |
| 1731542220 | 0.4025349 | 0.0029199 | 0.73 | 0.39963 | 0.403595 | 0.39979 | 0 |
| 1731455820 | 0.399615 | 0.0007 | 0.18 | 0.399265 | 0.40004 | 0.397155 | 0 |
| 1731369420 | 0.398915 | -0.003645 | -0.91 | 0.40264 | 0.40452 | 0.398145 | 0 |
| 1731283020 | 0.4025599 | 0.0005949 | 0.15 | 0.401965 | 0.403665 | 0.40119 | 0 |
| 1731196620 | 0.401965 | 0 | 0.00 | 0.401965 | 0.401965 | 0.401965 | 0 |
| 1731110220 | 0.401965 | -0.006705 | -1.64 | 0.4086099 | 0.40735 | 0.40108 | 0 |
| 1731023820 | 0.40867 | 0.0045251 | 1.12 | 0.40402 | 0.41009 | 0.4036 | 0 |
| 1730937420 | 0.4041449 | -0.001405 | -0.35 | 0.405035 | 0.40554 | 0.400405 | 0 |
| 1730851020 | 0.40555 | -2.0E-5 | -0.00 | 0.405985 | 0.406755 | 0.404105 | 0 |
| 1730764620 | 0.40557 | -0.000565 | -0.14 | 0.405415 | 0.40681 | 0.405165 | 0 |
| 1730678220 | 0.406135 | 0.0002451 | 0.06 | 0.4058899 | 0.40699 | 0.405305 | 0 |
| 1730591820 | 0.4058899 | 0 | 0.00 | 0.4058899 | 0.4058899 | 0.4058899 | 0 |
| 1730505420 | 0.4058899 | 0.0015399 | 0.38 | 0.404765 | 0.4071699 | 0.40518 | 0 |
| 1730419020 | 0.40435 | -0.00356 | -0.87 | 0.40772 | 0.4074 | 0.403605 | 0 |
| 1730332620 | 0.40791 | -0.001045 | -0.26 | 0.40888 | 0.41003 | 0.405395 | 0 |
| 1730246220 | 0.408955 | -0.001005 | -0.25 | 0.40977 | 0.410715 | 0.40836 | 0 |
| 1730159820 | 0.40996 | 0.001 | 0.24 | 0.40886 | 0.410425 | 0.407605 | 0 |
| 1730073420 | 0.40896 | 0.00216 | 0.53 | 0.4068 | 0.40977 | 0.4068 | 0 |
| 1729986960 | 0.4068 | 0 | 0.00 | 0.4068 | 0.4068 | 0.4068 | 0 |
| 1729900620 | 0.4068 | -0.00081 | -0.20 | 0.40755 | 0.408165 | 0.40595 | 0 |
| 1729814220 | 0.4076099 | -0.00083 | -0.20 | 0.408245 | 0.408345 | 0.406555 | 0 |
| 1729727820 | 0.40844 | 0.000815 | 0.20 | 0.4077799 | 0.411085 | 0.407515 | 0 |
| 1729641420 | 0.407625 | 0.00186 | 0.46 | 0.40575 | 0.408385 | 0.406255 | 0 |
| 1729555020 | 0.405765 | -0.00021 | -0.05 | 0.4059749 | 0.406415 | 0.40444 | 0 |
| 1729468620 | 0.4059749 | -5.0E-5 | -0.01 | 0.40542 | 0.40609 | 0.40492 | 0 |
| 1729382220 | 0.406025 | 0 | 0.00 | 0.406025 | 0.406025 | 0.406025 | 0 |
| 1729295820 | 0.406025 | -7.0E-5 | -0.02 | 0.40592 | 0.40718 | 0.4055849 | 0 |
| 1729209420 | 0.406095 | 0.00142 | 0.35 | 0.40463 | 0.40701 | 0.40362 | 0 |
| 1729123020 | 0.404675 | -0.000805 | -0.20 | 0.405405 | 0.40658 | 0.40458 | 0 |
| 1729036620 | 0.40548 | -0.00175 | -0.43 | 0.4073 | 0.407345 | 0.405025 | 0 |
| 1728950220 | 0.40723 | 0.00108 | 0.27 | 0.40604 | 0.408315 | 0.405795 | 0 |
| 1728863820 | 0.40615 | -0.000245 | -0.06 | 0.40616 | 0.406805 | 0.40469 | 0 |
| 1728777420 | 0.406395 | 0 | 0.00 | 0.406395 | 0.406395 | 0.406395 | 0 |
| 1728691020 | 0.406395 | 0.00141 | 0.35 | 0.40512 | 0.40694 | 0.404795 | 0 |
| 1728604620 | 0.404985 | -0.004 | -0.98 | 0.408905 | 0.410155 | 0.40383 | 0 |
| 1728518220 | 0.408985 | 0.00189 | 0.46 | 0.40706 | 0.410205 | 0.406175 | 0 |
| 1728431820 | 0.407095 | 0.00258 | 0.64 | 0.404525 | 0.407945 | 0.403245 | 0 |
| 1728345420 | 0.404515 | -0.002465 | -0.61 | 0.406635 | 0.406235 | 0.4033649 | 0 |
| 1728259020 | 0.40698 | 0.000315 | 0.08 | 0.40708 | 0.407775 | 0.406125 | 0 |
| 1728172620 | 0.406665 | 0 | 0.00 | 0.406665 | 0.406665 | 0.406665 | 0 |
| 1728086220 | 0.406665 | 0.0033251 | 0.82 | 0.403345 | 0.40706 | 0.400935 | 0 |
| 1727999820 | 0.4033399 | -0.00145 | -0.36 | 0.40439 | 0.405805 | 0.402405 | 0 |
| 1727913420 | 0.40479 | 0.00521 | 1.30 | 0.399795 | 0.40542 | 0.398835 | 0 |
| 1727827020 | 0.39958 | -0.003375 | -0.84 | 0.40311 | 0.4052549 | 0.397885 | 0 |
| 1727740620 | 0.402955 | 0.001085 | 0.27 | 0.4019499 | 0.40307 | 0.39837 | 0 |
| 1727654220 | 0.40187 | 0.0019 | 0.48 | 0.39997 | 0.40225 | 0.399355 | 0 |
| 1727567760 | 0.39997 | 0 | 0.00 | 0.39997 | 0.39997 | 0.39997 | 0 |
| 1727481360 | 0.39997 | -0.009565 | -2.34 | 0.409625 | 0.412985 | 0.399405 | 0 |
| 1727395020 | 0.409535 | 0.002055 | 0.50 | 0.40749 | 0.409705 | 0.405955 | 0 |
| 1727308620 | 0.40748 | 0.001855 | 0.46 | 0.405485 | 0.40956 | 0.40614 | 0 |
| 1727222220 | 0.405625 | 0.0015 | 0.37 | 0.40413 | 0.4080849 | 0.4046 | 0 |
| 1727135820 | 0.404125 | -0.004435 | -1.09 | 0.40929 | 0.40988 | 0.403195 | 0 |
| 1727049420 | 0.40856 | 0 | 0.00 | 0.40856 | 0.40856 | 0.40856 | 0 |
| 1726963020 | 0.40856 | 0 | 0.00 | 0.40856 | 0.40856 | 0.40856 | 0 |
| 1726876620 | 0.40856 | 0.00408 | 1.01 | 0.4044 | 0.409485 | 0.401975 | 0 |
| 1726790220 | 0.40448 | 0.002405 | 0.60 | 0.402285 | 0.405425 | 0.40094 | 0 |
| 1726703820 | 0.402075 | 0.001715 | 0.43 | 0.400095 | 0.402095 | 0.398035 | 0 |
| 1726617420 | 0.40036 | 0.00322 | 0.81 | 0.397255 | 0.401315 | 0.39557 | 0 |
| 1726531020 | 0.39714 | 0.001955 | 0.49 | 0.39514 | 0.3983 | 0.39356 | 0 |
| 1726444620 | 0.395185 | 0.00017 | 0.04 | 0.394475 | 0.39559 | 0.39391 | 0 |
| 1726358220 | 0.395015 | 0 | 0.00 | 0.395015 | 0.395015 | 0.395015 | 0 |
| 1726271820 | 0.395015 | -0.00137 | -0.35 | 0.396335 | 0.396395 | 0.39354 | 0 |
| 1726185420 | 0.396385 | -0.000195 | -0.05 | 0.39659 | 0.398345 | 0.39549 | 0 |
| 1726099020 | 0.39658 | 0.001625 | 0.41 | 0.39493 | 0.396725 | 0.391715 | 0 |
| 1726012620 | 0.394955 | -0.00317 | -0.80 | 0.39821 | 0.3997 | 0.3947 | 0 |
| 1725926220 | 0.398125 | -0.00298 | -0.74 | 0.40111 | 0.402475 | 0.396975 | 0 |
| 1725839820 | 0.401105 | 0.000855 | 0.21 | 0.40035 | 0.401105 | 0.399555 | 0 |
| 1725753420 | 0.40025 | 0 | 0.00 | 0.40025 | 0.40025 | 0.40025 | 0 |
| 1725667020 | 0.40025 | -0.00484 | -1.19 | 0.405055 | 0.40429 | 0.39935 | 0 |
| 1725580620 | 0.40509 | 0.0011 | 0.27 | 0.4039 | 0.40666 | 0.4033649 | 0 |
| 1725494220 | 0.40399 | -0.00388 | -0.95 | 0.40807 | 0.40834 | 0.403655 | 0 |
| 1725407820 | 0.40787 | -0.005795 | -1.40 | 0.413875 | 0.41285 | 0.407025 | 0 |
| 1725321420 | 0.413665 | 0.002635 | 0.64 | 0.411685 | 0.41513 | 0.409835 | 0 |
| 1725235020 | 0.41103 | 0 | 0.00 | 0.41103 | 0.41103 | 0.41103 | 0 |
| 1725148620 | 0.41103 | 0 | 0.00 | 0.41103 | 0.41103 | 0.41103 | 0 |
| 1725062220 | 0.41103 | 0.00221 | 0.54 | 0.408715 | 0.411685 | 0.40808 | 0 |
| 1724975820 | 0.40882 | 0.0005 | 0.12 | 0.408155 | 0.410695 | 0.407295 | 0 |
| 1724889420 | 0.40832 | -0.00123 | -0.30 | 0.40949 | 0.41073 | 0.407675 | 0 |
| 1724803020 | 0.40955 | 0.000405 | 0.10 | 0.4090849 | 0.411705 | 0.40862 | 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
