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 | -0.0048612 | -1.27448618245 | 0.3814243 | 0.3873717 | 0.3736417 | 0 | 0 | FX |
| 4 | -0.0060011 | -1.56865174525 | 0.3825642 | 0.3944477 | 0.3574271 | 0 | 0 | FX |
| 12 | -0.0162315 | -4.13231240959 | 0.3927946 | 0.3953661 | 0.3574271 | 0 | 0 | FX |
| 26 | 0.0082435 | 2.23813774776 | 0.3683196 | 0.4089591 | 0.3549256 | 0 | 0 | FX |
| 52 | -0.0134283 | -3.44322977378 | 0.3899914 | 0.4089591 | 0.3549256 | 0 | 0 | FX |
| 156 | -0.0914369 | -19.5377991453 | 0.468 | 0.468 | 0.3549256 | 0 | 0 | FX |
| 260 | -0.0914369 | -19.5377991453 | 0.468 | 0.468 | 0.3549256 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734825420 | 0.3765631 | 0 | 0.00 | 0.3765631 | 0.3765631 | 0.3765631 | 0 |
| 1734739020 | 0.3765631 | 0.0014759 | 0.39 | 0.3751157 | 0.3771487 | 0.3743655 | 0 |
| 1734652620 | 0.3750872 | -0.009213 | -2.40 | 0.3841782 | 0.3806974 | 0.3736417 | 0 |
| 1734566220 | 0.3843007 | -0.00042 | -0.11 | 0.3842632 | 0.3873717 | 0.3816466 | 0 |
| 1734479820 | 0.3847203 | 0.0031896 | 0.84 | 0.3815778 | 0.3852931 | 0.3808424 | 0 |
| 1734393420 | 0.3815307 | 0.0001064 | 0.03 | 0.3819826 | 0.3826043 | 0.3808814 | 0 |
| 1734307020 | 0.3814243 | 0 | 0.00 | 0.3814243 | 0.3814243 | 0.3814243 | 0 |
| 1734220620 | 0.3814243 | 0 | 0.00 | 0.3814243 | 0.3814243 | 0.3814243 | 0 |
| 1734134220 | 0.3814243 | -0.001277 | -0.33 | 0.3825099 | 0.3876854 | 0.3814003 | 0 |
| 1734047820 | 0.3827013 | -0.001286 | -0.33 | 0.3840299 | 0.3842266 | 0.3811926 | 0 |
| 1733961420 | 0.383987 | 0.0009795 | 0.26 | 0.3829156 | 0.3944477 | 0.3816218 | 0 |
| 1733875020 | 0.3830075 | -0.000211 | -0.06 | 0.3833643 | 0.3842067 | 0.3800676 | 0 |
| 1733788620 | 0.3832187 | -0.002777 | -0.72 | 0.386255 | 0.3880285 | 0.3827607 | 0 |
| 1733702220 | 0.3859953 | 0 | 0.00 | 0.3859953 | 0.3859953 | 0.3859953 | 0 |
| 1733615820 | 0.3859953 | 0 | 0.00 | 0.3859953 | 0.3859953 | 0.3859953 | 0 |
| 1733529420 | 0.3859953 | 0.0010893 | 0.28 | 0.3849029 | 0.3869514 | 0.3837841 | 0 |
| 1733443020 | 0.384906 | -0.001814 | -0.47 | 0.3862455 | 0.3877843 | 0.383336 | 0 |
| 1733356620 | 0.3867201 | -0.004312 | -1.10 | 0.390533 | 0.3900625 | 0.3851432 | 0 |
| 1733270220 | 0.3910317 | -0.001606 | -0.41 | 0.3928743 | 0.3940395 | 0.3884937 | 0 |
| 1733183820 | 0.3926379 | 0.0013195 | 0.34 | 0.3907546 | 0.3935045 | 0.3897896 | 0 |
| 1733097420 | 0.3913184 | 0 | 0.00 | 0.3913184 | 0.3913184 | 0.3913184 | 0 |
| 1733011020 | 0.3913184 | 0 | 0.00 | 0.3913184 | 0.3913184 | 0.3913184 | 0 |
| 1732924620 | 0.3913184 | 0.0026233 | 0.67 | 0.3885004 | 0.3929748 | 0.3895157 | 0 |
| 1732838220 | 0.3886951 | 0.031268 | 8.75 | 0.3879889 | 0.3889345 | 0.3862317 | 0 |
| 1732751820 | 0.3574271 | -0.02796 | -7.26 | 0.3856691 | 0.3869619 | 0.3574271 | 0 |
| 1732665420 | 0.3853867 | 0.0030925 | 0.81 | 0.3822249 | 0.3853867 | 0.3826548 | 0 |
| 1732579020 | 0.3822942 | 0.0014603 | 0.38 | 0.3825642 | 0.3835726 | 0.3812482 | 0 |
| 1732492620 | 0.3808339 | 0 | 0.00 | 0.3808339 | 0.3808339 | 0.3808339 | 0 |
| 1732406220 | 0.3808339 | 0 | 0.00 | 0.3808339 | 0.3808339 | 0.3808339 | 0 |
| 1732319820 | 0.3808339 | -0.00201 | -0.53 | 0.3826219 | 0.3822315 | 0.3799255 | 0 |
| 1732233420 | 0.3828443 | 0.0025453 | 0.67 | 0.3805998 | 0.3833833 | 0.3796871 | 0 |
| 1732147020 | 0.380299 | -0.000224 | -0.06 | 0.3799562 | 0.3805732 | 0.3781232 | 0 |
| 1732060620 | 0.380523 | 0.0011345 | 0.30 | 0.3793251 | 0.3847179 | 0.3796311 | 0 |
| 1731974220 | 0.3793885 | -0.001256 | -0.33 | 0.3811037 | 0.3805429 | 0.3777573 | 0 |
| 1731887820 | 0.3806442 | 0 | 0.00 | 0.3806442 | 0.3806442 | 0.3806442 | 0 |
| 1731801420 | 0.3806442 | 0 | 0.00 | 0.3806442 | 0.3806442 | 0.3806442 | 0 |
| 1731715020 | 0.3806442 | 0.003721 | 0.99 | 0.3765627 | 0.3820254 | 0.3759376 | 0 |
| 1731628620 | 0.3769232 | -0.000933 | -0.25 | 0.3785181 | 0.3799406 | 0.3762165 | 0 |
| 1731542220 | 0.377856 | -0.002437 | -0.64 | 0.3796655 | 0.3797879 | 0.3771861 | 0 |
| 1731455820 | 0.3802935 | -0.002156 | -0.56 | 0.3823288 | 0.3834795 | 0.3786647 | 0 |
| 1731369420 | 0.3824494 | -0.000533 | -0.14 | 0.3810383 | 0.3824593 | 0.3809875 | 0 |
| 1731283020 | 0.3829824 | 0 | 0.00 | 0.3829824 | 0.3829824 | 0.3829824 | 0 |
| 1731196620 | 0.3829824 | 0 | 0.00 | 0.3829824 | 0.3829824 | 0.3829824 | 0 |
| 1731110220 | 0.3829824 | 0.0026509 | 0.70 | 0.3804068 | 0.3838007 | 0.3816413 | 0 |
| 1731023820 | 0.3803315 | -0.001107 | -0.29 | 0.3814842 | 0.3854918 | 0.3750855 | 0 |
| 1730937420 | 0.381438 | -0.004034 | -1.05 | 0.3854337 | 0.3838932 | 0.3794479 | 0 |
| 1730851020 | 0.3854719 | 0.0013859 | 0.36 | 0.3839112 | 0.3912918 | 0.3825849 | 0 |
| 1730764620 | 0.384086 | 0.0026779 | 0.70 | 0.3844474 | 0.3857612 | 0.383057 | 0 |
| 1730678220 | 0.3814081 | 0 | 0.00 | 0.3814081 | 0.3814081 | 0.3814081 | 0 |
| 1730591820 | 0.3814081 | 0 | 0.00 | 0.3814081 | 0.3814081 | 0.3814081 | 0 |
| 1730505420 | 0.3814081 | -0.00197 | -0.51 | 0.3834172 | 0.3898849 | 0.3807552 | 0 |
| 1730419020 | 0.3833786 | 0.0032006 | 0.84 | 0.3801713 | 0.3838344 | 0.3802656 | 0 |
| 1730332620 | 0.380178 | -0.000364 | -0.10 | 0.3806698 | 0.3819552 | 0.3793923 | 0 |
| 1730246220 | 0.3805419 | -2.6E-5 | -0.01 | 0.3806902 | 0.3816116 | 0.3787956 | 0 |
| 1730159820 | 0.3805678 | -0.003982 | -1.04 | 0.3820598 | 0.3820021 | 0.3782984 | 0 |
| 1730073420 | 0.3845497 | 0 | 0.00 | 0.3845497 | 0.3845497 | 0.3845497 | 0 |
| 1729986960 | 0.3845497 | 0 | 0.00 | 0.3845497 | 0.3845497 | 0.3845497 | 0 |
| 1729900620 | 0.3845497 | 0.0029486 | 0.77 | 0.3814924 | 0.3851145 | 0.3827702 | 0 |
| 1729814220 | 0.3816011 | 0.0010403 | 0.27 | 0.3805696 | 0.3821063 | 0.379475 | 0 |
| 1729727820 | 0.3805608 | -0.001941 | -0.51 | 0.3824971 | 0.3852151 | 0.3789065 | 0 |
| 1729641420 | 0.3825019 | -0.000218 | -0.06 | 0.3828938 | 0.3844151 | 0.3821742 | 0 |
| 1729555020 | 0.3827196 | -0.001898 | -0.49 | 0.3849268 | 0.3851478 | 0.3818664 | 0 |
| 1729468620 | 0.3846179 | -2.8E-5 | -0.01 | 0.3846179 | 0.3846462 | 0.3846179 | 0 |
| 1729382220 | 0.3846462 | 0 | 0.00 | 0.3846462 | 0.3846462 | 0.3846462 | 0 |
| 1729295820 | 0.3846462 | -0.000387 | -0.10 | 0.3854008 | 0.3870838 | 0.3827848 | 0 |
| 1729209420 | 0.385033 | -0.001398 | -0.36 | 0.3862665 | 0.3875997 | 0.3839556 | 0 |
| 1729123020 | 0.3864306 | -0.001144 | -0.30 | 0.3874156 | 0.3880469 | 0.3856606 | 0 |
| 1729036620 | 0.3875751 | 0.0040038 | 1.04 | 0.3835116 | 0.3885852 | 0.3854164 | 0 |
| 1728950220 | 0.3835713 | 8.4E-5 | 0.02 | 0.3833124 | 0.3852586 | 0.382895 | 0 |
| 1728863820 | 0.3834871 | -0.000233 | -0.06 | 0.3834871 | 0.3837205 | 0.3834871 | 0 |
| 1728777420 | 0.3837205 | 0 | 0.00 | 0.3837205 | 0.3837205 | 0.3837205 | 0 |
| 1728691020 | 0.3837205 | -0.002299 | -0.60 | 0.3858624 | 0.3861843 | 0.3828574 | 0 |
| 1728604620 | 0.3860199 | 0.0032031 | 0.84 | 0.3829015 | 0.3876359 | 0.3823787 | 0 |
| 1728518220 | 0.3828168 | -0.001253 | -0.33 | 0.3840528 | 0.3846773 | 0.3810844 | 0 |
| 1728431820 | 0.3840696 | 0.0004253 | 0.11 | 0.3836254 | 0.3864858 | 0.3831844 | 0 |
| 1728345420 | 0.3836443 | 0.0055595 | 1.47 | 0.3787967 | 0.3850795 | 0.3815419 | 0 |
| 1728259020 | 0.3780848 | -0.002641 | -0.69 | 0.3780848 | 0.3807259 | 0.3780848 | 0 |
| 1728172620 | 0.3807259 | 0 | 0.00 | 0.3807259 | 0.3807259 | 0.3807259 | 0 |
| 1728086220 | 0.3807259 | -0.003294 | -0.86 | 0.3839253 | 0.3859376 | 0.3784003 | 0 |
| 1727999820 | 0.3840196 | 0.0001875 | 0.05 | 0.3840836 | 0.3860083 | 0.3827032 | 0 |
| 1727913420 | 0.3838321 | -0.008415 | -2.15 | 0.3921104 | 0.3915633 | 0.3834426 | 0 |
| 1727827020 | 0.3922467 | 0.0012088 | 0.31 | 0.3910924 | 0.3941424 | 0.3887445 | 0 |
| 1727740620 | 0.3910379 | -0.001757 | -0.45 | 0.3929046 | 0.3953661 | 0.3904789 | 0 |
| 1727654220 | 0.3927946 | -0.001235 | -0.31 | 0.3927946 | 0.3940299 | 0.3927946 | 0 |
| 1727567760 | 0.3940299 | 0 | 0.00 | 0.3940299 | 0.3940299 | 0.3940299 | 0 |
| 1727481360 | 0.3940299 | 0.0088778 | 2.31 | 0.3851057 | 0.3942543 | 0.3823042 | 0 |
| 1727395020 | 0.3851521 | -0.001617 | -0.42 | 0.3867445 | 0.3884575 | 0.3841791 | 0 |
| 1727308620 | 0.3867693 | -0.004436 | -1.13 | 0.3912629 | 0.390612 | 0.3862956 | 0 |
| 1727222220 | 0.3912056 | 0.0017098 | 0.44 | 0.3896199 | 0.3917006 | 0.3886268 | 0 |
| 1727135820 | 0.3894958 | 0.0026648 | 0.69 | 0.385944 | 0.3919638 | 0.3860968 | 0 |
| 1727049420 | 0.386831 | 0 | 0.00 | 0.386831 | 0.386831 | 0.386831 | 0 |
| 1726963020 | 0.386831 | 0 | 0.00 | 0.386831 | 0.386831 | 0.386831 | 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
