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 | -0.0024382 | -4.4592301052 | 0.0546776 | 0.0548539 | 0.0519976 | 0 | 0 | FX |
| 4 | -0.0025397 | -4.6362572587 | 0.0547791 | 0.0558395 | 0.0519976 | 0 | 0 | FX |
| 12 | 0.0027782 | 5.6169280163 | 0.0494612 | 0.0558395 | 0.0491353 | 0 | 0 | FX |
| 26 | 0.0004945 | 0.955649735529 | 0.0517449 | 0.0558395 | 0.0482343 | 0 | 0 | FX |
| 52 | -0.0003104 | -0.590677795158 | 0.0525498 | 0.0558395 | 0.0482343 | 0 | 0 | FX |
| 156 | -0.0179421 | -25.5652842986 | 0.0701815 | 0.0700821 | 0.0482343 | 0 | 0 | FX |
| 260 | -0.0210666 | -28.7378932147 | 0.073306 | 0.0768061 | 0.0482343 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728086220 | 0.0522394 | -0.000652 | -1.23 | 0.0528835 | 0.0532182 | 0.0519976 | 0 |
| 1727999820 | 0.0528912 | -6.6E-5 | -0.12 | 0.0529686 | 0.0530913 | 0.0527779 | 0 |
| 1727913420 | 0.0529567 | -0.001109 | -2.05 | 0.0540667 | 0.0541071 | 0.0528702 | 0 |
| 1727827020 | 0.054066 | -2.6E-5 | -0.05 | 0.0540926 | 0.0543761 | 0.0537886 | 0 |
| 1727740620 | 0.0540919 | -0.000355 | -0.65 | 0.0544257 | 0.0548539 | 0.0540104 | 0 |
| 1727654220 | 0.0544464 | -0.000231 | -0.42 | 0.054681 | 0.0547044 | 0.0543774 | 0 |
| 1727567760 | 0.0546776 | 0 | 0.00 | 0.0546776 | 0.0546776 | 0.0546776 | 0 |
| 1727481360 | 0.0546776 | 0.0010653 | 1.99 | 0.0536153 | 0.0547204 | 0.0531083 | 0 |
| 1727395020 | 0.0536123 | -0.000202 | -0.38 | 0.05381 | 0.0539774 | 0.0535752 | 0 |
| 1727308620 | 0.0538145 | -0.000622 | -1.14 | 0.0544437 | 0.0543874 | 0.0537337 | 0 |
| 1727222220 | 0.0544367 | 0.0002266 | 0.42 | 0.0542142 | 0.0544694 | 0.0538075 | 0 |
| 1727135820 | 0.0542101 | 3.2E-5 | 0.06 | 0.0540603 | 0.054386 | 0.0539389 | 0 |
| 1727049420 | 0.0541779 | 0 | 0.00 | 0.0541779 | 0.0541779 | 0.0541779 | 0 |
| 1726963020 | 0.0541779 | 0 | 0.00 | 0.0541779 | 0.0541779 | 0.0541779 | 0 |
| 1726876620 | 0.0541779 | -0.000365 | -0.67 | 0.0545635 | 0.054965 | 0.0539291 | 0 |
| 1726790220 | 0.0545427 | -6.4E-5 | -0.12 | 0.054581 | 0.0548573 | 0.0542158 | 0 |
| 1726703820 | 0.0546065 | -0.00027 | -0.49 | 0.0548891 | 0.0554712 | 0.0545937 | 0 |
| 1726617420 | 0.0548766 | -0.000471 | -0.85 | 0.0553434 | 0.0554964 | 0.054707 | 0 |
| 1726531020 | 0.0553472 | -3.7E-5 | -0.07 | 0.0553656 | 0.0558395 | 0.0551821 | 0 |
| 1726444620 | 0.0553843 | 8.0E-6 | 0.01 | 0.0553568 | 0.0555017 | 0.0553256 | 0 |
| 1726358220 | 0.0553761 | 0 | 0.00 | 0.0553761 | 0.0553761 | 0.0553761 | 0 |
| 1726271820 | 0.0553761 | 0.0002387 | 0.43 | 0.0551388 | 0.055588 | 0.055154 | 0 |
| 1726185420 | 0.0551374 | 0.0004563 | 0.83 | 0.0546664 | 0.0551693 | 0.0545312 | 0 |
| 1726099020 | 0.0546811 | -0.000113 | -0.21 | 0.0548229 | 0.055401 | 0.0546529 | 0 |
| 1726012620 | 0.0547941 | 0.0003351 | 0.62 | 0.0544463 | 0.0548333 | 0.0542534 | 0 |
| 1725926220 | 0.054459 | -0.000259 | -0.47 | 0.0547145 | 0.0546563 | 0.0542212 | 0 |
| 1725839820 | 0.0547177 | -5.8E-5 | -0.11 | 0.0547791 | 0.0549093 | 0.0547105 | 0 |
| 1725753420 | 0.0547753 | 0 | 0.00 | 0.0547753 | 0.0547753 | 0.0547753 | 0 |
| 1725667020 | 0.0547753 | 0.0004257 | 0.78 | 0.054352 | 0.054961 | 0.0540933 | 0 |
| 1725580620 | 0.0543496 | -4.0E-5 | -0.07 | 0.0543887 | 0.0545557 | 0.0540498 | 0 |
| 1725494220 | 0.05439 | 0.0007406 | 1.38 | 0.0536366 | 0.0544448 | 0.0535715 | 0 |
| 1725407820 | 0.0536494 | 0.0005132 | 0.97 | 0.0531277 | 0.053748 | 0.0531845 | 0 |
| 1725321420 | 0.0531362 | -0.000132 | -0.25 | 0.0532626 | 0.0534869 | 0.0529772 | 0 |
| 1725235020 | 0.0532683 | -6.9E-5 | -0.13 | 0.053334 | 0.0533948 | 0.0531992 | 0 |
| 1725148620 | 0.0533374 | -1.2E-5 | -0.02 | 0.0533374 | 0.0533494 | 0.0533374 | 0 |
| 1725062220 | 0.0533494 | -0.00045 | -0.84 | 0.0538118 | 0.0538401 | 0.0533151 | 0 |
| 1724975820 | 0.0537995 | -0.000201 | -0.37 | 0.0539968 | 0.0539844 | 0.0535631 | 0 |
| 1724889420 | 0.0540004 | -0.000188 | -0.35 | 0.0541982 | 0.0541391 | 0.0537767 | 0 |
| 1724803020 | 0.0541879 | 0.0002328 | 0.43 | 0.0539529 | 0.0543107 | 0.0537247 | 0 |
| 1724716620 | 0.0539551 | -0.000189 | -0.35 | 0.054161 | 0.0542933 | 0.0538997 | 0 |
| 1724630220 | 0.0541445 | 0.0001391 | 0.26 | 0.0539958 | 0.0543143 | 0.0539958 | 0 |
| 1724543820 | 0.0540054 | 2.0E-6 | 0.00 | 0.0540054 | 0.0540054 | 0.0540037 | 0 |
| 1724457420 | 0.0540037 | 0.0006749 | 1.27 | 0.053313 | 0.05411 | 0.0532463 | 0 |
| 1724371020 | 0.0533288 | -0.000366 | -0.68 | 0.053694 | 0.0537575 | 0.0532137 | 0 |
| 1724284620 | 0.0536951 | 0.0001115 | 0.21 | 0.0535869 | 0.0539482 | 0.0530783 | 0 |
| 1724198220 | 0.0535836 | 0.0004868 | 0.92 | 0.0530897 | 0.0537247 | 0.0528722 | 0 |
| 1724111820 | 0.0530968 | 0.0004036 | 0.77 | 0.0526682 | 0.0536468 | 0.05303 | 0 |
| 1724025420 | 0.0526932 | -0.000101 | -0.19 | 0.0527976 | 0.0528264 | 0.0526511 | 0 |
| 1723939020 | 0.0527943 | 0 | 0.00 | 0.0527943 | 0.0527943 | 0.0527943 | 0 |
| 1723852620 | 0.0527943 | 0.0005363 | 1.03 | 0.0522454 | 0.0528421 | 0.0522804 | 0 |
| 1723766220 | 0.052258 | -0.000648 | -1.22 | 0.0529051 | 0.0529881 | 0.0521693 | 0 |
| 1723679820 | 0.0529061 | -8.7E-5 | -0.16 | 0.0529911 | 0.053157 | 0.0527954 | 0 |
| 1723593420 | 0.0529931 | -1.8E-5 | -0.03 | 0.0530004 | 0.0531306 | 0.0526415 | 0 |
| 1723507020 | 0.0530114 | -2.0E-5 | -0.04 | 0.0530278 | 0.0530406 | 0.0525592 | 0 |
| 1723420620 | 0.0530311 | -0.00013 | -0.24 | 0.0531565 | 0.0532423 | 0.0529934 | 0 |
| 1723334220 | 0.0531608 | -6.0E-6 | -0.01 | 0.0531608 | 0.0531665 | 0.0531608 | 0 |
| 1723247820 | 0.0531665 | 0.0003876 | 0.73 | 0.0527712 | 0.0533012 | 0.0529244 | 0 |
| 1723161420 | 0.0527789 | -0.000555 | -1.04 | 0.0533059 | 0.0534886 | 0.0527293 | 0 |
| 1723075020 | 0.0533339 | -0.000522 | -0.97 | 0.0538593 | 0.0534823 | 0.0527249 | 0 |
| 1722988620 | 0.0538557 | 0.0003911 | 0.73 | 0.0534287 | 0.0540994 | 0.0532879 | 0 |
| 1722902220 | 0.0534646 | -0.000157 | -0.29 | 0.0535715 | 0.0548835 | 0.0534408 | 0 |
| 1722815820 | 0.0536219 | 0.0003593 | 0.67 | 0.0532626 | 0.0537126 | 0.0532381 | 0 |
| 1722729420 | 0.0532626 | 0 | 0.00 | 0.0532626 | 0.0532626 | 0.0532626 | 0 |
| 1722643020 | 0.0532626 | 0.0008945 | 1.71 | 0.0523843 | 0.0533188 | 0.052241 | 0 |
| 1722556620 | 0.0523681 | 0.0001974 | 0.38 | 0.0521844 | 0.0524832 | 0.0517921 | 0 |
| 1722470220 | 0.0521707 | 0.000998 | 1.95 | 0.0511871 | 0.0522738 | 0.0507707 | 0 |
| 1722383820 | 0.0511727 | 0.0004135 | 0.81 | 0.0507738 | 0.0512943 | 0.0503226 | 0 |
| 1722297420 | 0.0507592 | -1.7E-5 | -0.03 | 0.0506405 | 0.0509887 | 0.0506494 | 0 |
| 1722124800 | 0.0507766 | 0 | 0.00 | 0.0507766 | 0.0507766 | 0.0507766 | 0 |
| 1722124620 | 0.0507766 | 0 | 0.00 | 0.0507766 | 0.0507766 | 0.0507766 | 0 |
| 1722038220 | 0.0507766 | -1.4E-5 | -0.03 | 0.0507886 | 0.0509794 | 0.050451 | 0 |
| 1721951820 | 0.0507907 | 5.1E-5 | 0.10 | 0.0507366 | 0.0513674 | 0.0505818 | 0 |
| 1721865420 | 0.0507402 | 0.0006111 | 1.22 | 0.050129 | 0.0510056 | 0.0503572 | 0 |
| 1721779020 | 0.0501291 | 0.0003696 | 0.74 | 0.0497495 | 0.0502299 | 0.0498414 | 0 |
| 1721692620 | 0.0497595 | 0.0001368 | 0.28 | 0.0496109 | 0.0499594 | 0.0495724 | 0 |
| 1721606220 | 0.0496227 | 2.8E-5 | 0.06 | 0.0495863 | 0.0496949 | 0.0495832 | 0 |
| 1721519820 | 0.0495949 | 0 | 0.00 | 0.0495949 | 0.0495949 | 0.0495949 | 0 |
| 1721433420 | 0.0495949 | -0.000102 | -0.21 | 0.0496927 | 0.0497586 | 0.049479 | 0 |
| 1721347020 | 0.049697 | -0.000448 | -0.89 | 0.0501637 | 0.0500889 | 0.049618 | 0 |
| 1721260620 | 0.0501447 | 0.0008412 | 1.71 | 0.0493047 | 0.0502422 | 0.0492837 | 0 |
| 1721174220 | 0.0493035 | -6.2E-5 | -0.13 | 0.0493614 | 0.0493262 | 0.0491353 | 0 |
| 1721087820 | 0.0493653 | 5.0E-5 | 0.10 | 0.0493283 | 0.0496355 | 0.0493297 | 0 |
| 1721001420 | 0.0493154 | -0.000146 | -0.30 | 0.0494611 | 0.0494611 | 0.049285 | 0 |
| 1720915020 | 0.0494611 | -6.0E-6 | -0.01 | 0.0494611 | 0.0494671 | 0.0494611 | 0 |
| 1720828620 | 0.0494671 | 0.0001106 | 0.22 | 0.0493541 | 0.0496057 | 0.0489986 | 0 |
| 1720742220 | 0.0493565 | 0.0010252 | 2.12 | 0.0483393 | 0.0495766 | 0.0482748 | 0 |
| 1720655820 | 0.0483313 | -8.9E-5 | -0.18 | 0.048422 | 0.0484165 | 0.0482691 | 0 |
| 1720569420 | 0.0484205 | -0.000128 | -0.26 | 0.0485513 | 0.0485968 | 0.0483646 | 0 |
| 1720483020 | 0.048548 | -8.5E-5 | -0.17 | 0.0486393 | 0.048679 | 0.0484808 | 0 |
| 1720396620 | 0.0486333 | 2.8E-5 | 0.06 | 0.0486055 | 0.0486551 | 0.0485734 | 0 |
| 1720310220 | 0.0486055 | -1.4E-5 | -0.03 | 0.0486055 | 0.0486199 | 0.0486055 | 0 |
| 1720223820 | 0.0486199 | 0.0002271 | 0.47 | 0.0483904 | 0.0487184 | 0.0484204 | 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
