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 | -0.0002302 | -0.419177269011 | 0.0549171 | 0.0552284 | 0.0539298 | 0 | 0 | FX |
| 4 | 0.0010889 | 2.03160565693 | 0.053598 | 0.0555206 | 0.0526251 | 0 | 0 | FX |
| 12 | 0.0022446 | 4.28013264102 | 0.0524423 | 0.0555206 | 0.0504457 | 0 | 0 | FX |
| 26 | -0.0007004 | -1.26454981557 | 0.0553873 | 0.0555796 | 0.0503034 | 0 | 0 | FX |
| 52 | 0.00914 | 20.0672274074 | 0.0455469 | 0.0570761 | 0.0447303 | 0 | 0 | FX |
| 156 | -0.0043759 | -7.40889358446 | 0.0590628 | 0.0606438 | 0.0446568 | 0 | 0 | FX |
| 260 | -0.0174751 | -24.2164851307 | 0.072162 | 0.0779049 | 0.0446568 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743033420 | 0.0543754 | 0.0002206 | 0.41 | 0.0541624 | 0.0543754 | 0.0539298 | 0 |
| 1742947020 | 0.0541548 | -0.000103 | -0.19 | 0.0542581 | 0.0545309 | 0.0540426 | 0 |
| 1742860620 | 0.0542574 | -0.000758 | -1.38 | 0.0551125 | 0.0552284 | 0.0542015 | 0 |
| 1742774220 | 0.0550151 | 1.0E-6 | 0.00 | 0.0550255 | 0.0550606 | 0.0548326 | 0 |
| 1742687820 | 0.0550136 | 0 | 0.00 | 0.0550136 | 0.0550136 | 0.0550136 | 0 |
| 1742601420 | 0.0550136 | 0.000165 | 0.30 | 0.0548506 | 0.0551806 | 0.0546712 | 0 |
| 1742515020 | 0.0548486 | -3.4E-5 | -0.06 | 0.0549171 | 0.0549212 | 0.0545968 | 0 |
| 1742428620 | 0.0548827 | 0.0001374 | 0.25 | 0.0547575 | 0.0549688 | 0.0542527 | 0 |
| 1742342220 | 0.0547453 | 3.0E-6 | 0.01 | 0.0547595 | 0.0551813 | 0.0546614 | 0 |
| 1742255820 | 0.0547418 | -0.001002 | -1.80 | 0.0542475 | 0.0548134 | 0.0542018 | 0 |
| 1742169420 | 0.0557433 | 0.0014102 | 2.60 | 0.0557433 | 0.0557433 | 0.0543331 | 0 |
| 1742083020 | 0.0543331 | 0 | 0.00 | 0.0543331 | 0.0543331 | 0.0543331 | 0 |
| 1741996620 | 0.0543331 | -0.000226 | -0.41 | 0.0545533 | 0.0547461 | 0.0540726 | 0 |
| 1741910220 | 0.0545589 | -0.000413 | -0.75 | 0.0549811 | 0.0550966 | 0.0544789 | 0 |
| 1741823820 | 0.0549715 | -0.000153 | -0.28 | 0.0551337 | 0.0552454 | 0.0549262 | 0 |
| 1741737420 | 0.0551249 | -6.3E-5 | -0.11 | 0.0552099 | 0.0555206 | 0.0550935 | 0 |
| 1741651020 | 0.0551877 | 6.4E-5 | 0.12 | 0.0552305 | 0.0552659 | 0.0547829 | 0 |
| 1741564620 | 0.0551234 | 0 | 0.00 | 0.0551234 | 0.0551234 | 0.0551234 | 0 |
| 1741478220 | 0.0551234 | 0 | 0.00 | 0.0551234 | 0.0551234 | 0.0551234 | 0 |
| 1741391820 | 0.0551234 | 0.0003767 | 0.69 | 0.0547481 | 0.0554291 | 0.0549013 | 0 |
| 1741305420 | 0.0547467 | -0.000551 | -1.00 | 0.0552996 | 0.0554815 | 0.0547119 | 0 |
| 1741219020 | 0.0552975 | 0.0005435 | 0.99 | 0.0547024 | 0.0553595 | 0.0548489 | 0 |
| 1741132620 | 0.054754 | 0.0004642 | 0.86 | 0.0543308 | 0.0553928 | 0.054319 | 0 |
| 1741046220 | 0.0542898 | 0.0010439 | 1.96 | 0.0532231 | 0.0543757 | 0.0529102 | 0 |
| 1740959820 | 0.0532459 | 0.0004587 | 0.87 | 0.052788 | 0.053256 | 0.0527581 | 0 |
| 1740873420 | 0.0527872 | 0 | 0.00 | 0.0527872 | 0.0527872 | 0.0527872 | 0 |
| 1740787020 | 0.0527872 | -0.000368 | -0.69 | 0.0531502 | 0.0534712 | 0.0526251 | 0 |
| 1740700620 | 0.0531552 | -0.000446 | -0.83 | 0.053598 | 0.0536566 | 0.0530159 | 0 |
| 1740614220 | 0.053601 | -4.6E-5 | -0.09 | 0.0536623 | 0.053929 | 0.0534848 | 0 |
| 1740527820 | 0.0536473 | 0.000249 | 0.47 | 0.0534028 | 0.0537705 | 0.0532975 | 0 |
| 1740441420 | 0.0533983 | 0.0004102 | 0.77 | 0.0530043 | 0.0534672 | 0.0530032 | 0 |
| 1740355020 | 0.0529881 | 0 | 0.00 | 0.0529881 | 0.0529881 | 0.0529881 | 0 |
| 1740268620 | 0.0529881 | 0 | 0.00 | 0.0529881 | 0.0529881 | 0.0529881 | 0 |
| 1740182220 | 0.0529881 | -2.9E-5 | -0.05 | 0.0530177 | 0.0530324 | 0.0525392 | 0 |
| 1740095820 | 0.0530167 | 4.4E-5 | 0.08 | 0.0529938 | 0.0531294 | 0.0528196 | 0 |
| 1740009420 | 0.0529729 | 0.000233 | 0.44 | 0.0527039 | 0.0530333 | 0.0524784 | 0 |
| 1739923020 | 0.0527399 | -0.000211 | -0.40 | 0.0529604 | 0.0529439 | 0.052619 | 0 |
| 1739836620 | 0.0529507 | -1.4E-5 | -0.03 | 0.0529856 | 0.0532982 | 0.0528389 | 0 |
| 1739750220 | 0.0529649 | 0 | 0.00 | 0.0529649 | 0.0529649 | 0.0529649 | 0 |
| 1739663820 | 0.0529649 | 0 | 0.00 | 0.0529649 | 0.0529649 | 0.0529649 | 0 |
| 1739577420 | 0.0529649 | -0.000138 | -0.26 | 0.0531658 | 0.053325 | 0.0528681 | 0 |
| 1739491020 | 0.0531032 | 4.4E-5 | 0.08 | 0.0530337 | 0.0534478 | 0.0529427 | 0 |
| 1739404620 | 0.0530597 | 0.0002392 | 0.45 | 0.0528044 | 0.0531733 | 0.0526118 | 0 |
| 1739318220 | 0.0528205 | 0.0003045 | 0.58 | 0.0524969 | 0.0528779 | 0.0525021 | 0 |
| 1739231820 | 0.052516 | 0.0001114 | 0.21 | 0.0523423 | 0.0527828 | 0.0522899 | 0 |
| 1739145420 | 0.0524046 | 0 | 0.00 | 0.0524046 | 0.0524046 | 0.0524046 | 0 |
| 1739059020 | 0.0524046 | 0 | 0.00 | 0.0524046 | 0.0524046 | 0.0524046 | 0 |
| 1738972620 | 0.0524046 | -8.5E-5 | -0.16 | 0.0524894 | 0.0527116 | 0.0522737 | 0 |
| 1738886220 | 0.0524895 | -0.000203 | -0.39 | 0.0526908 | 0.0527013 | 0.0523389 | 0 |
| 1738799820 | 0.0526925 | 0.0004574 | 0.88 | 0.052231 | 0.0531833 | 0.0522339 | 0 |
| 1738713420 | 0.0522351 | 0.0007011 | 1.36 | 0.0515393 | 0.0525024 | 0.0513354 | 0 |
| 1738627020 | 0.051534 | -0.000118 | -0.23 | 0.0530217 | 0.0532257 | 0.0513654 | 0 |
| 1738540620 | 0.0516517 | -0.000898 | -1.71 | 0.0516345 | 0.0525502 | 0.0516345 | 0 |
| 1738454220 | 0.0525502 | 0 | 0.00 | 0.0525502 | 0.0525502 | 0.0525502 | 0 |
| 1738367820 | 0.0525502 | -0.00025 | -0.47 | 0.0528013 | 0.0528186 | 0.0523546 | 0 |
| 1738281420 | 0.0528004 | 0.0004135 | 0.79 | 0.0523831 | 0.0530658 | 0.0522016 | 0 |
| 1738195020 | 0.0523869 | -0.000217 | -0.41 | 0.0526059 | 0.0526357 | 0.0521054 | 0 |
| 1738108620 | 0.0526042 | -0.000455 | -0.86 | 0.0530327 | 0.0530671 | 0.0524584 | 0 |
| 1738022220 | 0.0530587 | 0.0009482 | 1.82 | 0.0525118 | 0.0532578 | 0.0522723 | 0 |
| 1737935820 | 0.0521105 | 0 | 0.00 | 0.0521105 | 0.0521105 | 0.0521105 | 0 |
| 1737849420 | 0.0521105 | 0 | 0.00 | 0.0521105 | 0.0521105 | 0.0521105 | 0 |
| 1737763020 | 0.0521105 | 0.0003434 | 0.66 | 0.0517605 | 0.0522532 | 0.0516983 | 0 |
| 1737676620 | 0.0517671 | -0.000177 | -0.34 | 0.0519468 | 0.0520217 | 0.0516318 | 0 |
| 1737590220 | 0.0519444 | -0.000305 | -0.58 | 0.0522425 | 0.0523398 | 0.0519085 | 0 |
| 1737503820 | 0.0522492 | 0.0002903 | 0.56 | 0.0519591 | 0.0524144 | 0.0520026 | 0 |
| 1737417420 | 0.0519589 | 0.000195 | 0.38 | 0.0517664 | 0.0522414 | 0.0516956 | 0 |
| 1737331020 | 0.0517639 | 7.5E-5 | 0.15 | 0.0515927 | 0.051792 | 0.0515907 | 0 |
| 1737244620 | 0.0516884 | 0 | 0.00 | 0.0516884 | 0.0516884 | 0.0516884 | 0 |
| 1737158220 | 0.0516884 | -0.000353 | -0.68 | 0.0520411 | 0.0521362 | 0.0514702 | 0 |
| 1737071820 | 0.0520418 | 0.0008242 | 1.61 | 0.0512236 | 0.0521293 | 0.0512388 | 0 |
| 1736985420 | 0.0512176 | -0.00011 | -0.21 | 0.0513151 | 0.0515092 | 0.0511508 | 0 |
| 1736899020 | 0.0513275 | 5.3E-5 | 0.10 | 0.0512844 | 0.0515981 | 0.0510967 | 0 |
| 1736812620 | 0.0512743 | -0.000103 | -0.20 | 0.0513787 | 0.0514857 | 0.0511261 | 0 |
| 1736726220 | 0.0513772 | 2.0E-5 | 0.04 | 0.0514067 | 0.0514659 | 0.0513169 | 0 |
| 1736639820 | 0.0513571 | 0 | 0.00 | 0.0513571 | 0.0513571 | 0.0513571 | 0 |
| 1736553420 | 0.0513571 | 0.0003148 | 0.62 | 0.0510498 | 0.0514179 | 0.050957 | 0 |
| 1736467020 | 0.0510423 | 0.0002152 | 0.42 | 0.0508402 | 0.0510831 | 0.0507566 | 0 |
| 1736380620 | 0.0508271 | 0.000203 | 0.40 | 0.050633 | 0.0509076 | 0.0504457 | 0 |
| 1736294220 | 0.0506241 | -0.0001 | -0.20 | 0.050728 | 0.0510464 | 0.0505307 | 0 |
| 1736207820 | 0.0507238 | -0.000445 | -0.87 | 0.051201 | 0.051601 | 0.0505444 | 0 |
| 1736121420 | 0.0511687 | -1.0E-5 | -0.02 | 0.0511376 | 0.0512301 | 0.0510361 | 0 |
| 1736035020 | 0.0511786 | 0 | 0.00 | 0.0511786 | 0.0511786 | 0.0511786 | 0 |
| 1735948620 | 0.0511786 | -5.0E-5 | -0.10 | 0.0512022 | 0.051342 | 0.0508686 | 0 |
| 1735862220 | 0.0512282 | -0.001255 | -2.39 | 0.0524423 | 0.052528 | 0.0509969 | 0 |
| 1735775820 | 0.0524836 | 0.0002687 | 0.51 | 0.0525249 | 0.0525355 | 0.0524427 | 0 |
| 1735689420 | 0.0522149 | 0 | 0.00 | 0.0522149 | 0.0522149 | 0.0522149 | 0 |
| 1735603020 | 0.0522149 | 0.0007435 | 1.44 | 0.0514833 | 0.0522872 | 0.0514067 | 0 |
| 1735516620 | 0.0514714 | -0.000136 | -0.26 | 0.0514238 | 0.0516075 | 0.0514096 | 0 |
| 1735430220 | 0.0516075 | 0 | 0.00 | 0.0516075 | 0.0516075 | 0.0516075 | 0 |
| 1735343760 | 0.0516075 | 0.00032 | 0.62 | 0.0512733 | 0.0517155 | 0.0511429 | 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
