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 | -0.000642 | -0.884504636072 | 0.072583 | 0.073171 | 0.071551 | 0 | 0 | FX |
| 4 | 0.001263 | 1.7869775602 | 0.070678 | 0.074086 | 0.070178 | 0 | 0 | FX |
| 12 | 0.000417 | 0.583021083832 | 0.071524 | 0.074086 | 0.069027 | 0 | 0 | FX |
| 26 | 0.005199 | 7.78969764166 | 0.066742 | 0.075436 | 0.064843 | 0 | 0 | FX |
| 52 | 0.000111 | 0.154531532786 | 0.07183 | 0.075436 | 0.064843 | 0 | 0 | FX |
| 156 | -0.0078045 | -9.78675912747 | 0.0797455 | 0.087435 | 0.064843 | 0 | 0 | FX |
| 260 | -0.014539 | -16.8119796485 | 0.08648 | 73.599793 | 0.064843 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733961420 | 0.072024 | -0.000198 | -0.27 | 0.07221 | 0.072739 | 0.071551 | 0 |
| 1733875020 | 0.072222 | 0.0001401 | 0.19 | 0.072208 | 0.072348 | 0.072108 | 0 |
| 1733788620 | 0.0720819 | -0.000837 | -1.15 | 0.073034 | 0.073171 | 0.072043 | 0 |
| 1733702220 | 0.072919 | 0 | 0.00 | 0.072919 | 0.072919 | 0.072919 | 0 |
| 1733615820 | 0.072919 | 0 | 0.00 | 0.072919 | 0.072919 | 0.072919 | 0 |
| 1733529420 | 0.072919 | 0.000662 | 0.92 | 0.072279 | 0.073074 | 0.072062 | 0 |
| 1733443020 | 0.072257 | -0.000309 | -0.43 | 0.072583 | 0.072933 | 0.072107 | 0 |
| 1733356620 | 0.072566 | -0.000981 | -1.33 | 0.073559 | 0.073477 | 0.072444 | 0 |
| 1733270220 | 0.073547 | 6.3E-5 | 0.09 | 0.073511 | 0.074086 | 0.073171 | 0 |
| 1733183820 | 0.0734839 | 0.0006729 | 0.92 | 0.072898 | 0.073853 | 0.072669 | 0 |
| 1733097420 | 0.072811 | 0 | 0.00 | 0.072811 | 0.072811 | 0.072811 | 0 |
| 1733011020 | 0.072811 | 0 | 0.00 | 0.072811 | 0.072811 | 0.072811 | 0 |
| 1732924620 | 0.072811 | 0.000564 | 0.78 | 0.072162 | 0.072872 | 0.072511 | 0 |
| 1732838220 | 0.072247 | 7.8E-5 | 0.11 | 0.072161 | 0.07235 | 0.071798 | 0 |
| 1732751820 | 0.072169 | 0.000362 | 0.50 | 0.0718329 | 0.072412 | 0.072036 | 0 |
| 1732665420 | 0.071807 | 0.000295 | 0.41 | 0.071615 | 0.071924 | 0.071228 | 0 |
| 1732579020 | 0.071512 | 0.000198 | 0.28 | 0.071187 | 0.071629 | 0.070989 | 0 |
| 1732492620 | 0.071314 | 0 | 0.00 | 0.071314 | 0.071314 | 0.071314 | 0 |
| 1732406220 | 0.071314 | 0 | 0.00 | 0.071314 | 0.071314 | 0.071314 | 0 |
| 1732319820 | 0.071314 | -0.000457 | -0.64 | 0.071814 | 0.0722899 | 0.071255 | 0 |
| 1732233420 | 0.071771 | 0.000766 | 1.08 | 0.071005 | 0.071802 | 0.070936 | 0 |
| 1732147020 | 0.071005 | 0.00048 | 0.68 | 0.070503 | 0.071201 | 0.070246 | 0 |
| 1732060620 | 0.070525 | -4.9E-5 | -0.07 | 0.070574 | 0.071724 | 0.070503 | 0 |
| 1731974220 | 0.070574 | -0.00056 | -0.79 | 0.0711529 | 0.071099 | 0.070482 | 0 |
| 1731887820 | 0.071134 | 0 | 0.00 | 0.071134 | 0.071134 | 0.071134 | 0 |
| 1731801420 | 0.071134 | 0 | 0.00 | 0.071134 | 0.071134 | 0.071134 | 0 |
| 1731715020 | 0.071134 | 0.0008421 | 1.20 | 0.070304 | 0.071316 | 0.070211 | 0 |
| 1731628620 | 0.0702919 | -0.000397 | -0.56 | 0.070678 | 0.070866 | 0.070178 | 0 |
| 1731542220 | 0.070689 | 0.000172 | 0.24 | 0.070518 | 0.070887 | 0.070266 | 0 |
| 1731455820 | 0.070517 | -8.8E-5 | -0.12 | 0.070737 | 0.070885 | 0.0703479 | 0 |
| 1731369420 | 0.070605 | -0.000225 | -0.32 | 0.07074 | 0.070843 | 0.070458 | 0 |
| 1731283020 | 0.07083 | 0 | 0.00 | 0.07083 | 0.07083 | 0.07083 | 0 |
| 1731196620 | 0.07083 | 0 | 0.00 | 0.07083 | 0.07083 | 0.07083 | 0 |
| 1731110220 | 0.07083 | 0.001048 | 1.50 | 0.069813 | 0.07119 | 0.070036 | 0 |
| 1731023820 | 0.069782 | -0.000559 | -0.79 | 0.07035 | 0.070357 | 0.069775 | 0 |
| 1730937420 | 0.070341 | -0.000266 | -0.38 | 0.070627 | 0.070773 | 0.070061 | 0 |
| 1730851020 | 0.070607 | 0.0001481 | 0.21 | 0.070428 | 0.070772 | 0.07018 | 0 |
| 1730764620 | 0.0704589 | 0.0002239 | 0.32 | 0.070286 | 0.07058 | 0.070131 | 0 |
| 1730678220 | 0.070235 | 0 | 0.00 | 0.070235 | 0.070235 | 0.070235 | 0 |
| 1730591820 | 0.070235 | 0 | 0.00 | 0.070235 | 0.070235 | 0.070235 | 0 |
| 1730505420 | 0.070235 | 0.000152 | 0.22 | 0.070087 | 0.070303 | 0.069838 | 0 |
| 1730419020 | 0.070083 | 0.000383 | 0.55 | 0.069701 | 0.070394 | 0.069847 | 0 |
| 1730332620 | 0.0697 | 0.000302 | 0.44 | 0.069397 | 0.069882 | 0.069297 | 0 |
| 1730246220 | 0.069398 | -0.000106 | -0.15 | 0.069517 | 0.069705 | 0.069068 | 0 |
| 1730159820 | 0.069504 | -0.00024 | -0.34 | 0.069237 | 0.0695569 | 0.069095 | 0 |
| 1730073420 | 0.069744 | 0 | 0.00 | 0.069744 | 0.069744 | 0.069744 | 0 |
| 1729986960 | 0.069744 | 0 | 0.00 | 0.069744 | 0.069744 | 0.069744 | 0 |
| 1729900620 | 0.069744 | 0.000136 | 0.20 | 0.069601 | 0.0698199 | 0.069456 | 0 |
| 1729814220 | 0.069608 | 0.000231 | 0.33 | 0.069375 | 0.06977 | 0.069411 | 0 |
| 1729727820 | 0.069377 | -0.000396 | -0.57 | 0.069776 | 0.069587 | 0.069176 | 0 |
| 1729641420 | 0.069773 | -0.000362 | -0.52 | 0.070133 | 0.070036 | 0.069689 | 0 |
| 1729555020 | 0.070135 | -0.000217 | -0.31 | 0.070345 | 0.0705699 | 0.069991 | 0 |
| 1729468620 | 0.070352 | 6.0E-6 | 0.01 | 0.0703759 | 0.070397 | 0.070345 | 0 |
| 1729382220 | 0.070346 | 0 | 0.00 | 0.070346 | 0.070346 | 0.070346 | 0 |
| 1729295820 | 0.070346 | 0.000101 | 0.14 | 0.070256 | 0.070478 | 0.069997 | 0 |
| 1729209420 | 0.070245 | -1.9E-5 | -0.03 | 0.070273 | 0.070433 | 0.070065 | 0 |
| 1729123020 | 0.0702639 | 0.0003499 | 0.50 | 0.069948 | 0.070319 | 0.069702 | 0 |
| 1729036620 | 0.069914 | 0.000257 | 0.37 | 0.069646 | 0.069969 | 0.069359 | 0 |
| 1728950220 | 0.069657 | 3.6E-5 | 0.05 | 0.069632 | 0.06972 | 0.069456 | 0 |
| 1728863820 | 0.069621 | 6.3E-5 | 0.09 | 0.0696 | 0.069659 | 0.069555 | 0 |
| 1728777420 | 0.069558 | 0 | 0.00 | 0.069558 | 0.069558 | 0.069558 | 0 |
| 1728691020 | 0.069558 | -0.000319 | -0.46 | 0.069872 | 0.070026 | 0.069434 | 0 |
| 1728604620 | 0.069877 | 0.000189 | 0.27 | 0.0696949 | 0.070069 | 0.069484 | 0 |
| 1728518220 | 0.069688 | -3.3E-5 | -0.05 | 0.069719 | 0.069974 | 0.069537 | 0 |
| 1728431820 | 0.069721 | -0.000165 | -0.24 | 0.0699039 | 0.070162 | 0.069527 | 0 |
| 1728345420 | 0.069886 | 0.00018 | 0.26 | 0.069742 | 0.070144 | 0.069774 | 0 |
| 1728259020 | 0.069706 | -2.4E-5 | -0.03 | 0.069652 | 0.06973 | 0.069631 | 0 |
| 1728172620 | 0.06973 | 0 | 0.00 | 0.06973 | 0.06973 | 0.06973 | 0 |
| 1728086220 | 0.06973 | -0.000438 | -0.62 | 0.070163 | 0.070558 | 0.069027 | 0 |
| 1727999820 | 0.070168 | 0.0001391 | 0.20 | 0.07005 | 0.070483 | 0.069963 | 0 |
| 1727913420 | 0.0700289 | -0.001478 | -2.07 | 0.0714999 | 0.071673 | 0.069885 | 0 |
| 1727827020 | 0.071507 | 0.000818 | 1.16 | 0.07073 | 0.071858 | 0.070258 | 0 |
| 1727740620 | 0.070689 | 5.2E-5 | 0.07 | 0.070623 | 0.071257 | 0.070612 | 0 |
| 1727654220 | 0.070637 | -0.000342 | -0.48 | 0.070621 | 0.070979 | 0.070567 | 0 |
| 1727567760 | 0.070979 | 0 | 0.00 | 0.070979 | 0.070979 | 0.070979 | 0 |
| 1727481360 | 0.070979 | 0.001207 | 1.73 | 0.069775 | 0.07113 | 0.06926 | 0 |
| 1727395020 | 0.069772 | -0.000617 | -0.88 | 0.070377 | 0.070335 | 0.069714 | 0 |
| 1727308620 | 0.0703889 | -0.000134 | -0.19 | 0.070532 | 0.070537 | 0.069974 | 0 |
| 1727222220 | 0.070523 | -0.000471 | -0.66 | 0.07101 | 0.0708749 | 0.070175 | 0 |
| 1727135820 | 0.070994 | 0.000378 | 0.54 | 0.070601 | 0.071413 | 0.0704169 | 0 |
| 1727049420 | 0.070616 | -0.000112 | -0.16 | 0.070689 | 0.070728 | 0.070615 | 0 |
| 1726963020 | 0.070728 | 0 | 0.00 | 0.070728 | 0.070728 | 0.070728 | 0 |
| 1726876620 | 0.070728 | -0.0004 | -0.56 | 0.07121 | 0.071568 | 0.070541 | 0 |
| 1726790220 | 0.071128 | -0.000406 | -0.57 | 0.071524 | 0.071508 | 0.070731 | 0 |
| 1726703820 | 0.071534 | -0.000135 | -0.19 | 0.071714 | 0.072163 | 0.071427 | 0 |
| 1726617420 | 0.071669 | -0.000658 | -0.91 | 0.072308 | 0.072541 | 0.071488 | 0 |
| 1726531020 | 0.072327 | -0.000216 | -0.30 | 0.072523 | 0.072926 | 0.072148 | 0 |
| 1726444620 | 0.072543 | -5.2E-5 | -0.07 | 0.072496 | 0.072595 | 0.07248 | 0 |
| 1726358220 | 0.072595 | 0 | 0.00 | 0.072595 | 0.072595 | 0.072595 | 0 |
| 1726271820 | 0.072595 | -8.0E-5 | -0.11 | 0.072708 | 0.073056 | 0.072428 | 0 |
| 1726185420 | 0.072675 | -0.000722 | -0.98 | 0.073397 | 0.073397 | 0.072385 | 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
