Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0002188 | -0.710493416246 | 0.0307955 | 0.0309457 | 0.0305113 | 0 | 0 | FX |
| 4 | -0.0014225 | -4.44542363559 | 0.0319992 | 0.0320127 | 0.0303186 | 0 | 0 | FX |
| 12 | -0.0002052 | -0.666625516943 | 0.0307819 | 0.0320127 | 0.0301539 | 0 | 0 | FX |
| 26 | -0.0007536 | -2.40533924029 | 0.0313303 | 0.0320127 | 0.029869 | 0 | 0 | FX |
| 52 | 0.0002195 | 0.72305746248 | 0.0303572 | 0.0321294 | 0.0283644 | 0 | 0 | FX |
| 156 | -0.0063269 | -17.1443978365 | 0.0369036 | 0.0372764 | 0.0283644 | 0 | 0 | FX |
| 260 | -0.0099123 | -24.4814641014 | 0.040489 | 0.0421939 | 0.0283644 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743119820 | 0.0305488 | -0.00026 | -0.84 | 0.0307631 | 0.0307709 | 0.0305113 | 0 |
| 1743033420 | 0.0308089 | 6.0E-5 | 0.20 | 0.0307417 | 0.0308369 | 0.030612 | 0 |
| 1742947020 | 0.0307487 | 0.0001939 | 0.63 | 0.0305355 | 0.0307801 | 0.0305626 | 0 |
| 1742860620 | 0.0305548 | -8.7E-5 | -0.28 | 0.0306836 | 0.0307226 | 0.0305548 | 0 |
| 1742774220 | 0.0306414 | -9.0E-7 | -0.00 | 0.0306414 | 0.0306423 | 0.0306414 | 0 |
| 1742687820 | 0.0306423 | -0.000168 | -0.55 | 0.0306423 | 0.0308105 | 0.0306423 | 0 |
| 1742601420 | 0.0308105 | -2.1E-5 | -0.07 | 0.0307955 | 0.0309457 | 0.0306963 | 0 |
| 1742515020 | 0.0308311 | 0.0001158 | 0.38 | 0.0307289 | 0.0309534 | 0.0307289 | 0 |
| 1742428620 | 0.0307153 | 0.0002676 | 0.88 | 0.0304466 | 0.0307153 | 0.0303919 | 0 |
| 1742342220 | 0.0304477 | -7.2E-5 | -0.24 | 0.0305214 | 0.0305228 | 0.0303186 | 0 |
| 1742255820 | 0.0305196 | -0.000246 | -0.80 | 0.0307732 | 0.0307767 | 0.030516 | 0 |
| 1742169420 | 0.0307659 | 0 | 0.00 | 0.0307659 | 0.0307659 | 0.0307659 | 0 |
| 1742083020 | 0.0307659 | 0 | 0.00 | 0.0307659 | 0.0307659 | 0.0307659 | 0 |
| 1741996620 | 0.0307659 | -0.000232 | -0.75 | 0.0309976 | 0.0309976 | 0.0306677 | 0 |
| 1741910220 | 0.0309977 | 0.0001624 | 0.53 | 0.0308288 | 0.031088 | 0.0308319 | 0 |
| 1741823820 | 0.0308353 | 1.0E-5 | 0.03 | 0.0308275 | 0.0308436 | 0.030658 | 0 |
| 1741737420 | 0.0308252 | -0.000417 | -1.33 | 0.0312496 | 0.0311771 | 0.0307888 | 0 |
| 1741651020 | 0.0312422 | 0.0002146 | 0.69 | 0.0311 | 0.0312939 | 0.0310721 | 0 |
| 1741564620 | 0.0310276 | 0 | 0.00 | 0.0310276 | 0.0310276 | 0.0310276 | 0 |
| 1741478220 | 0.0310276 | 0 | 0.00 | 0.0310276 | 0.0310276 | 0.0310276 | 0 |
| 1741391820 | 0.0310276 | -0.000128 | -0.41 | 0.0311943 | 0.031183 | 0.0309597 | 0 |
| 1741305420 | 0.0311553 | 0.0001613 | 0.52 | 0.0308923 | 0.0312548 | 0.0308697 | 0 |
| 1741219020 | 0.030994 | -0.000291 | -0.93 | 0.0313267 | 0.0312925 | 0.0309803 | 0 |
| 1741132620 | 0.0312849 | -0.00044 | -1.39 | 0.0318787 | 0.0319775 | 0.0312849 | 0 |
| 1741046220 | 0.0317253 | 3.0E-6 | 0.01 | 0.0317533 | 0.0319135 | 0.0314145 | 0 |
| 1740959820 | 0.0317221 | -0.000123 | -0.39 | 0.0318302 | 0.0318455 | 0.0317221 | 0 |
| 1740873420 | 0.0318455 | 0 | 0.00 | 0.0318455 | 0.0318455 | 0.0318455 | 0 |
| 1740787020 | 0.0318455 | -0.000152 | -0.48 | 0.0319992 | 0.0320127 | 0.0316702 | 0 |
| 1740700620 | 0.0319978 | 0.0001165 | 0.37 | 0.0318885 | 0.0319978 | 0.0316646 | 0 |
| 1740614220 | 0.0318813 | 0.0001378 | 0.43 | 0.031752 | 0.0318905 | 0.0316816 | 0 |
| 1740527820 | 0.0317435 | -6.0E-6 | -0.02 | 0.0317201 | 0.0318688 | 0.0316405 | 0 |
| 1740441420 | 0.0317493 | -8.3E-5 | -0.26 | 0.0317052 | 0.0318851 | 0.0316803 | 0 |
| 1740355020 | 0.0318321 | -4.0E-5 | -0.13 | 0.0318892 | 0.0318946 | 0.0318321 | 0 |
| 1740268620 | 0.0318721 | -5.7E-5 | -0.18 | 0.0318721 | 0.0319295 | 0.0318721 | 0 |
| 1740182220 | 0.0319295 | 0.0002359 | 0.74 | 0.0315671 | 0.0319351 | 0.0314708 | 0 |
| 1740095820 | 0.0316936 | 0.0001637 | 0.52 | 0.0317079 | 0.0318233 | 0.031661 | 0 |
| 1740009420 | 0.0315299 | 0.0001951 | 0.62 | 0.0313173 | 0.0315408 | 0.0313476 | 0 |
| 1739923020 | 0.0313348 | -2.1E-5 | -0.07 | 0.0313087 | 0.0314269 | 0.031276 | 0 |
| 1739836620 | 0.0313557 | 0.0002303 | 0.74 | 0.0311896 | 0.0313852 | 0.0311896 | 0 |
| 1739750220 | 0.0311254 | 0 | 0.00 | 0.0311254 | 0.0311254 | 0.0311254 | 0 |
| 1739663820 | 0.0311254 | 0 | 0.00 | 0.0311254 | 0.0311254 | 0.0311254 | 0 |
| 1739577420 | 0.0311254 | 4.6E-5 | 0.15 | 0.0311891 | 0.0311913 | 0.0310699 | 0 |
| 1739491020 | 0.0310797 | 5.1E-5 | 0.16 | 0.031043 | 0.0312324 | 0.0309312 | 0 |
| 1739404620 | 0.0310284 | -0.000459 | -1.46 | 0.0312948 | 0.0313024 | 0.0309281 | 0 |
| 1739318220 | 0.0314878 | -0.000292 | -0.92 | 0.0318439 | 0.031823 | 0.0314878 | 0 |
| 1739231820 | 0.0317793 | -4.9E-5 | -0.15 | 0.031778 | 0.0318405 | 0.0316131 | 0 |
| 1739145420 | 0.0318285 | 0 | 0.00 | 0.0318285 | 0.0318285 | 0.0318285 | 0 |
| 1739059020 | 0.0318285 | 0 | 0.00 | 0.0318285 | 0.0318285 | 0.0318285 | 0 |
| 1738972620 | 0.0318285 | 0.0001545 | 0.49 | 0.0316173 | 0.0318425 | 0.0314998 | 0 |
| 1738886220 | 0.031674 | 0.0003292 | 1.05 | 0.0313708 | 0.0316773 | 0.0313852 | 0 |
| 1738799820 | 0.0313448 | 0.0002896 | 0.93 | 0.0312337 | 0.0313873 | 0.0311786 | 0 |
| 1738713420 | 0.0310552 | -2.0E-5 | -0.06 | 0.0310413 | 0.0312195 | 0.030973 | 0 |
| 1738627020 | 0.0310749 | -0.000312 | -0.99 | 0.0312165 | 0.0314715 | 0.0310739 | 0 |
| 1738540620 | 0.0313871 | 0.0004295 | 1.39 | 0.0309467 | 0.0313871 | 0.0309467 | 0 |
| 1738454220 | 0.0309576 | 0 | 0.00 | 0.0309576 | 0.0309576 | 0.0309576 | 0 |
| 1738367820 | 0.0309576 | -5.4E-5 | -0.17 | 0.0310483 | 0.0310568 | 0.0308275 | 0 |
| 1738281420 | 0.0310112 | 0.0002561 | 0.83 | 0.0308773 | 0.0310514 | 0.0308736 | 0 |
| 1738195020 | 0.0307551 | 9.4E-5 | 0.31 | 0.0306414 | 0.0308417 | 0.0306767 | 0 |
| 1738108620 | 0.0306607 | -8.5E-5 | -0.28 | 0.0307212 | 0.0307494 | 0.0305794 | 0 |
| 1738022220 | 0.0307459 | 0.000331 | 1.09 | 0.0305817 | 0.0307928 | 0.0304609 | 0 |
| 1737935820 | 0.0304149 | 0 | 0.00 | 0.0304149 | 0.0304149 | 0.0304149 | 0 |
| 1737849420 | 0.0304149 | 0 | 0.00 | 0.0304149 | 0.0304149 | 0.0304149 | 0 |
| 1737763020 | 0.0304149 | -0.000204 | -0.67 | 0.0305932 | 0.0306921 | 0.0303305 | 0 |
| 1737676620 | 0.0306189 | 5.7E-5 | 0.19 | 0.0305608 | 0.0306429 | 0.0305188 | 0 |
| 1737590220 | 0.0305618 | -0.000127 | -0.41 | 0.0307093 | 0.030709 | 0.03049 | 0 |
| 1737503820 | 0.030689 | -2.2E-5 | -0.07 | 0.0307804 | 0.0308917 | 0.030689 | 0 |
| 1737417420 | 0.0307108 | -0.000191 | -0.62 | 0.0310134 | 0.0310134 | 0.0306653 | 0 |
| 1737331020 | 0.0309015 | -2.0E-7 | -0.00 | 0.0309015 | 0.0309017 | 0.0309015 | 0 |
| 1737244620 | 0.0309017 | 2.0E-7 | 0.00 | 0.0309017 | 0.0309017 | 0.0309015 | 0 |
| 1737158220 | 0.0309015 | -0.000206 | -0.66 | 0.0311111 | 0.0311158 | 0.0309015 | 0 |
| 1737071820 | 0.0311078 | 0.0001995 | 0.65 | 0.031089 | 0.031132 | 0.030921 | 0 |
| 1736985420 | 0.0309083 | 0.0003463 | 1.13 | 0.0305734 | 0.0309083 | 0.0306134 | 0 |
| 1736899020 | 0.030562 | -0.000242 | -0.79 | 0.0308173 | 0.0308137 | 0.0305523 | 0 |
| 1736812620 | 0.030804 | 3.6E-5 | 0.12 | 0.0308375 | 0.0310732 | 0.0307776 | 0 |
| 1736726220 | 0.0307679 | 0 | 0.00 | 0.0307679 | 0.0307679 | 0.0307679 | 0 |
| 1736639820 | 0.0307679 | 0 | 0.00 | 0.0307456 | 0.0307679 | 0.0307456 | 0 |
| 1736553420 | 0.0307679 | 0.000226 | 0.74 | 0.0305556 | 0.0308222 | 0.0304824 | 0 |
| 1736467020 | 0.0305419 | 0.0001027 | 0.34 | 0.0305004 | 0.0306255 | 0.0304947 | 0 |
| 1736380620 | 0.0304392 | 3.1E-5 | 0.10 | 0.0303966 | 0.0305416 | 0.0303649 | 0 |
| 1736294220 | 0.0304081 | 0.0002542 | 0.84 | 0.0303362 | 0.0304637 | 0.0302314 | 0 |
| 1736207820 | 0.0301539 | -0.000524 | -1.71 | 0.030607 | 0.0306166 | 0.0301539 | 0 |
| 1736121420 | 0.0306778 | 0 | 0.00 | 0.0306864 | 0.0306864 | 0.0306778 | 0 |
| 1736035020 | 0.0306778 | 0 | 0.00 | 0.0306864 | 0.0306864 | 0.0306778 | 0 |
| 1735948620 | 0.0306778 | -8.1E-5 | -0.26 | 0.0307819 | 0.0308155 | 0.0306704 | 0 |
| 1735862220 | 0.0307588 | 0.0002428 | 0.80 | 0.030459 | 0.0308154 | 0.030459 | 0 |
| 1735775820 | 0.030516 | 4.7E-5 | 0.15 | 0.030516 | 0.030516 | 0.030516 | 0 |
| 1735689420 | 0.0304692 | 0 | 0.00 | 0.0304692 | 0.0304692 | 0.0304692 | 0 |
| 1735603020 | 0.0304692 | 0.0002426 | 0.80 | 0.0302503 | 0.030558 | 0.0301854 | 0 |
| 1735516620 | 0.0302266 | 0 | 0.00 | 0.0302339 | 0.0302339 | 0.0302266 | 0 |
| 1735430220 | 0.0302266 | 8.0E-6 | 0.03 | 0.0302339 | 0.0302339 | 0.0302186 | 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
