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 | -0.0005697 | -0.14815419687 | 0.3845318 | 0.3848256 | 0.3822576 | 0 | 0 | FX |
| 4 | 0.0011648 | 0.304286367746 | 0.3827973 | 0.3932367 | 0.3784766 | 0 | 0 | FX |
| 12 | 0.0020499 | 0.536746404016 | 0.3819122 | 0.3932367 | 0.3771151 | 0 | 0 | FX |
| 26 | -0.0055948 | -1.43619584199 | 0.3895569 | 0.393465 | 0.3704527 | 0 | 0 | FX |
| 52 | 0.0128804 | 3.47104155231 | 0.3710817 | 0.393465 | 0.3699011 | 0 | 0 | FX |
| 156 | 0.0155324 | 4.21583819111 | 0.3684297 | 0.4100405 | 0.3532739 | 0 | 0 | FX |
| 260 | -0.034419 | -8.22671004976 | 0.4183811 | 0.4249296 | 0.3532739 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736035020 | 0.383962 | 0 | 0.00 | 0.383962 | 0.383962 | 0.383962 | 0 |
| 1735948620 | 0.383962 | 0.0007095 | 0.19 | 0.383222 | 0.3848256 | 0.3825567 | 0 |
| 1735862220 | 0.3832525 | 0.0005059 | 0.13 | 0.3827466 | 0.3843133 | 0.3822586 | 0 |
| 1735775820 | 0.3827466 | 0.0003186 | 0.08 | 0.3840753 | 0.3840753 | 0.3823685 | 0 |
| 1735689420 | 0.382428 | 0 | 0.00 | 0.382428 | 0.382428 | 0.382428 | 0 |
| 1735603020 | 0.382428 | -0.002104 | -0.55 | 0.3841039 | 0.384476 | 0.3822575 | 0 |
| 1735516620 | 0.3845318 | 0 | 0.00 | 0.3845318 | 0.3845318 | 0.3845318 | 0 |
| 1735430220 | 0.3845318 | 0 | 0.00 | 0.3845318 | 0.3845318 | 0.3845318 | 0 |
| 1735343760 | 0.3845318 | 0.0027246 | 0.71 | 0.3818574 | 0.3932367 | 0.3784332 | 0 |
| 1735257420 | 0.3818072 | -0.001269 | -0.33 | 0.3830816 | 0.3848112 | 0.3817956 | 0 |
| 1735171020 | 0.3830757 | -1.1E-5 | -0.00 | 0.3832041 | 0.3840998 | 0.3822521 | 0 |
| 1735084620 | 0.3830867 | -0.000624 | -0.16 | 0.383713 | 0.3843835 | 0.3823435 | 0 |
| 1734998220 | 0.3837111 | -0.00039 | -0.10 | 0.3836281 | 0.3847978 | 0.3836859 | 0 |
| 1734911820 | 0.3841016 | 0 | 0.00 | 0.3841016 | 0.3841016 | 0.3841016 | 0 |
| 1734825420 | 0.3841016 | 0 | 0.00 | 0.3841016 | 0.3841016 | 0.3841016 | 0 |
| 1734739020 | 0.3841016 | 0.0013491 | 0.35 | 0.3827525 | 0.3848166 | 0.3832442 | 0 |
| 1734652620 | 0.3827525 | -0.001011 | -0.26 | 0.3837634 | 0.3851028 | 0.3824266 | 0 |
| 1734566220 | 0.3837634 | 0.0016808 | 0.44 | 0.3820997 | 0.3878566 | 0.3816544 | 0 |
| 1734479820 | 0.3820826 | 0.0003594 | 0.09 | 0.3819175 | 0.38456 | 0.3815924 | 0 |
| 1734393420 | 0.3817232 | -0.001607 | -0.42 | 0.383365 | 0.383203 | 0.3811653 | 0 |
| 1734307020 | 0.3833302 | 0 | 0.00 | 0.3833302 | 0.3833302 | 0.3833302 | 0 |
| 1734220620 | 0.3833302 | 0 | 0.00 | 0.3833302 | 0.3833302 | 0.3833302 | 0 |
| 1734134220 | 0.3833302 | 0.0005344 | 0.14 | 0.3827936 | 0.3836135 | 0.3824834 | 0 |
| 1734047820 | 0.3827958 | -0.000174 | -0.05 | 0.3829932 | 0.3836727 | 0.3816228 | 0 |
| 1733961420 | 0.3829697 | -0.000375 | -0.10 | 0.3831845 | 0.3840198 | 0.3817379 | 0 |
| 1733875020 | 0.3833445 | 0.0017743 | 0.46 | 0.3816121 | 0.3839242 | 0.3819621 | 0 |
| 1733788620 | 0.3815702 | -0.001227 | -0.32 | 0.3828588 | 0.3836064 | 0.3807745 | 0 |
| 1733702220 | 0.3827973 | 0 | 0.00 | 0.3827973 | 0.3827973 | 0.3827973 | 0 |
| 1733615820 | 0.3827973 | 0 | 0.00 | 0.3827973 | 0.3827973 | 0.3827973 | 0 |
| 1733529420 | 0.3827973 | 0.0014032 | 0.37 | 0.3813815 | 0.3835705 | 0.3819895 | 0 |
| 1733443020 | 0.3813941 | -0.000919 | -0.24 | 0.3817937 | 0.3830003 | 0.3807334 | 0 |
| 1733356620 | 0.382313 | -0.001529 | -0.40 | 0.3839942 | 0.3841135 | 0.3812294 | 0 |
| 1733270220 | 0.3838416 | -0.000853 | -0.22 | 0.3847154 | 0.3864523 | 0.3830674 | 0 |
| 1733183820 | 0.3846945 | 0.0011739 | 0.31 | 0.3848247 | 0.3857096 | 0.3839571 | 0 |
| 1733097420 | 0.3835206 | 0 | 0.00 | 0.3835206 | 0.3835206 | 0.3835206 | 0 |
| 1733011020 | 0.3835206 | 0 | 0.00 | 0.3835206 | 0.3835206 | 0.3835206 | 0 |
| 1732924620 | 0.3835206 | -0.001333 | -0.35 | 0.385452 | 0.3859735 | 0.3833024 | 0 |
| 1732838220 | 0.3848536 | 0.0009483 | 0.25 | 0.3839645 | 0.3858528 | 0.3848072 | 0 |
| 1732751820 | 0.3839053 | -0.000494 | -0.13 | 0.3844044 | 0.3857802 | 0.3839053 | 0 |
| 1732665420 | 0.3843994 | 0.0008564 | 0.22 | 0.383543 | 0.3856701 | 0.3842302 | 0 |
| 1732579020 | 0.383543 | -0.002262 | -0.59 | 0.3858846 | 0.3863253 | 0.3834916 | 0 |
| 1732492620 | 0.3858046 | 0 | 0.00 | 0.3858046 | 0.3858046 | 0.3858046 | 0 |
| 1732406220 | 0.3858046 | 0 | 0.00 | 0.3858046 | 0.3858046 | 0.3858046 | 0 |
| 1732319820 | 0.3858046 | 0.0008969 | 0.23 | 0.3849314 | 0.3864348 | 0.3850157 | 0 |
| 1732233420 | 0.3849077 | -7.9E-5 | -0.02 | 0.3849832 | 0.3859928 | 0.3843342 | 0 |
| 1732147020 | 0.384987 | 0.0017938 | 0.47 | 0.3832206 | 0.3861161 | 0.38362 | 0 |
| 1732060620 | 0.3831932 | -0.001385 | -0.36 | 0.3845624 | 0.3845971 | 0.3826201 | 0 |
| 1731974220 | 0.3845786 | -0.00017 | -0.04 | 0.3844679 | 0.3859128 | 0.3841671 | 0 |
| 1731887820 | 0.3847486 | 0 | 0.00 | 0.3847486 | 0.3847486 | 0.3847486 | 0 |
| 1731801420 | 0.3847486 | 0 | 0.00 | 0.3847486 | 0.3847486 | 0.3847486 | 0 |
| 1731715020 | 0.3847486 | -0.000733 | -0.19 | 0.3853633 | 0.3856593 | 0.3830419 | 0 |
| 1731628620 | 0.3854811 | 0.0011024 | 0.29 | 0.3843773 | 0.3870853 | 0.3846106 | 0 |
| 1731542220 | 0.3843787 | 0.0001193 | 0.03 | 0.3842746 | 0.3852016 | 0.3837123 | 0 |
| 1731455820 | 0.3842594 | 0.0004793 | 0.12 | 0.383732 | 0.385212 | 0.3822395 | 0 |
| 1731369420 | 0.3837801 | 0.001596 | 0.42 | 0.3821378 | 0.3842925 | 0.3827624 | 0 |
| 1731283020 | 0.3821841 | 0 | 0.00 | 0.3821841 | 0.3821841 | 0.3821841 | 0 |
| 1731196620 | 0.3821841 | 0 | 0.00 | 0.3821841 | 0.3821841 | 0.3821841 | 0 |
| 1731110220 | 0.3821841 | 0.0020362 | 0.54 | 0.3801598 | 0.3829284 | 0.3780832 | 0 |
| 1731023820 | 0.3801479 | -0.003395 | -0.89 | 0.3835423 | 0.3832207 | 0.3796383 | 0 |
| 1730937420 | 0.3835431 | 0.0050597 | 1.34 | 0.3785177 | 0.3840914 | 0.3809481 | 0 |
| 1730851020 | 0.3784834 | -0.00091 | -0.24 | 0.3793922 | 0.3804158 | 0.3779619 | 0 |
| 1730764620 | 0.3793934 | -0.000218 | -0.06 | 0.3793061 | 0.3796425 | 0.3771151 | 0 |
| 1730678220 | 0.3796117 | 0 | 0.00 | 0.3796117 | 0.3796117 | 0.3796117 | 0 |
| 1730591820 | 0.3796117 | 0 | 0.00 | 0.3796117 | 0.3796117 | 0.3796117 | 0 |
| 1730505420 | 0.3796117 | 0.0009233 | 0.24 | 0.3786578 | 0.3801277 | 0.3784354 | 0 |
| 1730419020 | 0.3786884 | -0.000438 | -0.12 | 0.379482 | 0.3803205 | 0.3782776 | 0 |
| 1730332620 | 0.3791263 | -0.001665 | -0.44 | 0.3813286 | 0.3815191 | 0.3789695 | 0 |
| 1730246220 | 0.380791 | -3.7E-5 | -0.01 | 0.380828 | 0.3822651 | 0.3807715 | 0 |
| 1730159820 | 0.380828 | -0.000611 | -0.16 | 0.3815355 | 0.3821558 | 0.3806671 | 0 |
| 1730073420 | 0.381439 | 0 | 0.00 | 0.381439 | 0.381439 | 0.381439 | 0 |
| 1729986960 | 0.381439 | 1.0E-7 | 0.00 | 0.381439 | 0.381439 | 0.381439 | 0 |
| 1729900620 | 0.3814389 | 0.0008703 | 0.23 | 0.3806329 | 0.3817253 | 0.381253 | 0 |
| 1729814220 | 0.3805686 | -0.000219 | -0.06 | 0.3807872 | 0.3821054 | 0.3804621 | 0 |
| 1729727820 | 0.3807876 | -4.6E-5 | -0.01 | 0.380477 | 0.3818776 | 0.3807102 | 0 |
| 1729641420 | 0.3808335 | -0.00057 | -0.15 | 0.3813955 | 0.3818925 | 0.3803849 | 0 |
| 1729555020 | 0.3814032 | 8.5E-5 | 0.02 | 0.3812676 | 0.3823688 | 0.3796027 | 0 |
| 1729468620 | 0.3813179 | 5.0E-6 | 0.00 | 0.3813179 | 0.3813179 | 0.3813133 | 0 |
| 1729382220 | 0.3813133 | 0 | 0.00 | 0.3813133 | 0.3813133 | 0.3813133 | 0 |
| 1729295820 | 0.3813133 | -0.000412 | -0.11 | 0.3817322 | 0.3823945 | 0.3808931 | 0 |
| 1729209420 | 0.3817257 | -0.000832 | -0.22 | 0.3825758 | 0.3833719 | 0.3816471 | 0 |
| 1729123020 | 0.3825579 | -0.000351 | -0.09 | 0.3828372 | 0.3832629 | 0.3821922 | 0 |
| 1729036620 | 0.3829093 | 0.000191 | 0.05 | 0.3827201 | 0.3836035 | 0.3822535 | 0 |
| 1728950220 | 0.3827183 | 0.0008061 | 0.21 | 0.3819122 | 0.3832983 | 0.3824456 | 0 |
| 1728863820 | 0.3819122 | -0.000142 | -0.04 | 0.3819122 | 0.3820538 | 0.3819122 | 0 |
| 1728777420 | 0.3820538 | 0 | 0.00 | 0.3820538 | 0.3820538 | 0.3820538 | 0 |
| 1728691020 | 0.3820538 | -0.00165 | -0.43 | 0.3837244 | 0.3839463 | 0.3820538 | 0 |
| 1728604620 | 0.3837038 | -0.000399 | -0.10 | 0.3841694 | 0.3849471 | 0.3830116 | 0 |
| 1728518220 | 0.3841024 | 0.0007208 | 0.19 | 0.3837767 | 0.3847019 | 0.3828536 | 0 |
| 1728431820 | 0.3833816 | 0.0006383 | 0.17 | 0.3827398 | 0.3842873 | 0.3828035 | 0 |
| 1728345420 | 0.3827433 | -0.002307 | -0.60 | 0.3845739 | 0.3847367 | 0.3819986 | 0 |
| 1728259020 | 0.3850499 | 0.0008307 | 0.22 | 0.3845025 | 0.3850499 | 0.3842192 | 0 |
| 1728172620 | 0.3842192 | 0 | 0.00 | 0.3842192 | 0.3842192 | 0.3842192 | 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
