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 | 0.0006522 | 0.120256000354 | 0.542343 | 0.5447263 | 0.5333068 | 0 | 0 | FX |
| 4 | 0.0106046 | 1.9918834029 | 0.5323906 | 0.5509595 | 0.5327234 | 0 | 0 | FX |
| 12 | -0.0048256 | -0.880871993177 | 0.5478208 | 0.5575559 | 0.5318922 | 0 | 0 | FX |
| 26 | 0.0423862 | 8.46692728257 | 0.500609 | 0.5575559 | 0.4909833 | 0 | 0 | FX |
| 52 | 0.0262804 | 5.08605520879 | 0.5167148 | 0.5575559 | 0.4909833 | 0 | 0 | FX |
| 156 | 0.082924 | 18.0241666942 | 0.4600712 | 0.5575559 | 0.4449096 | 0 | 0 | FX |
| 260 | -0.0454559 | -7.72466905067 | 0.5884511 | 0.5975123 | 0.425721 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742515020 | 0.5407686 | 0.0051154 | 0.95 | 0.5357879 | 0.5435971 | 0.5373419 | 0 |
| 1742428620 | 0.5356532 | -0.000303 | -0.06 | 0.5358805 | 0.5393825 | 0.5355691 | 0 |
| 1742342220 | 0.5359564 | 0.0017973 | 0.34 | 0.534134 | 0.5373504 | 0.5333902 | 0 |
| 1742255820 | 0.5341591 | -0.004652 | -0.86 | 0.5388453 | 0.5392971 | 0.5333068 | 0 |
| 1742169420 | 0.5388112 | 0.0002808 | 0.05 | 0.5385304 | 0.5395493 | 0.5382115 | 0 |
| 1742083020 | 0.5385304 | -0.000341 | -0.06 | 0.5385304 | 0.5388709 | 0.5385304 | 0 |
| 1741996620 | 0.5388709 | -0.003386 | -0.62 | 0.5423862 | 0.541955 | 0.5382753 | 0 |
| 1741910220 | 0.5422567 | 0.0034242 | 0.64 | 0.5386112 | 0.5437705 | 0.5401517 | 0 |
| 1741823820 | 0.5388325 | -0.002692 | -0.50 | 0.5413697 | 0.543125 | 0.5386155 | 0 |
| 1741737420 | 0.5415245 | -0.001414 | -0.26 | 0.5428698 | 0.5443784 | 0.5400575 | 0 |
| 1741651020 | 0.5429389 | 0.0006391 | 0.12 | 0.5408801 | 0.5442045 | 0.5384367 | 0 |
| 1741564620 | 0.5422998 | 0 | 0.00 | 0.5422998 | 0.5422998 | 0.5422998 | 0 |
| 1741478220 | 0.5422998 | 0 | 0.00 | 0.5422998 | 0.5422998 | 0.5422998 | 0 |
| 1741391820 | 0.5422998 | 0.0039566 | 0.73 | 0.5384708 | 0.5426581 | 0.5392118 | 0 |
| 1741305420 | 0.5383432 | 0.0004502 | 0.08 | 0.5379609 | 0.5392118 | 0.535649 | 0 |
| 1741219020 | 0.537893 | -0.005973 | -1.10 | 0.5439353 | 0.5456855 | 0.5374266 | 0 |
| 1741132620 | 0.5438659 | -0.004634 | -0.84 | 0.5484201 | 0.5509462 | 0.5428353 | 0 |
| 1741046220 | 0.5484995 | 0.0004982 | 0.09 | 0.548204 | 0.5494897 | 0.5450311 | 0 |
| 1740959820 | 0.5480013 | -0.001378 | -0.25 | 0.5490252 | 0.5494739 | 0.5477019 | 0 |
| 1740873420 | 0.5493791 | 0 | 0.00 | 0.5493791 | 0.5493791 | 0.5493791 | 0 |
| 1740787020 | 0.5493791 | 0.0023407 | 0.43 | 0.5469374 | 0.5504747 | 0.54779 | 0 |
| 1740700620 | 0.5470384 | 0.0068269 | 1.26 | 0.5403828 | 0.5470867 | 0.5405799 | 0 |
| 1740614220 | 0.5402115 | 0.0035126 | 0.65 | 0.5365807 | 0.5414386 | 0.537825 | 0 |
| 1740527820 | 0.5366989 | -0.001194 | -0.22 | 0.5377148 | 0.5392118 | 0.5362431 | 0 |
| 1740441420 | 0.537893 | 0.0014812 | 0.28 | 0.5352537 | 0.5379694 | 0.5340587 | 0 |
| 1740355020 | 0.5364118 | 0 | 0.00 | 0.5364118 | 0.5364118 | 0.5364118 | 0 |
| 1740268620 | 0.5364118 | 0 | 0.00 | 0.5364118 | 0.5364118 | 0.5364118 | 0 |
| 1740182220 | 0.5364118 | 0.0041043 | 0.77 | 0.5323906 | 0.5368342 | 0.5327234 | 0 |
| 1740095820 | 0.5323075 | -0.005373 | -1.00 | 0.5376131 | 0.5359059 | 0.5318922 | 0 |
| 1740009420 | 0.5376809 | 0.00102 | 0.19 | 0.5366313 | 0.5379949 | 0.5350646 | 0 |
| 1739923020 | 0.5366609 | 0.0002955 | 0.06 | 0.5362852 | 0.5376046 | 0.535485 | 0 |
| 1739836620 | 0.5363654 | -0.000131 | -0.02 | 0.536319 | 0.5368342 | 0.534729 | 0 |
| 1739750220 | 0.5364963 | 0 | 0.00 | 0.5364963 | 0.5364963 | 0.5364963 | 0 |
| 1739663820 | 0.5364963 | 0 | 0.00 | 0.5364963 | 0.5364963 | 0.5364963 | 0 |
| 1739577420 | 0.5364963 | -0.003185 | -0.59 | 0.5396044 | 0.5398095 | 0.5353251 | 0 |
| 1739491020 | 0.5396813 | -0.003016 | -0.56 | 0.5426236 | 0.5450747 | 0.5391435 | 0 |
| 1739404620 | 0.542697 | 0.001396 | 0.26 | 0.5413955 | 0.5467357 | 0.5405799 | 0 |
| 1739318220 | 0.541301 | -0.002374 | -0.44 | 0.5436664 | 0.5437705 | 0.5409402 | 0 |
| 1739231820 | 0.543675 | 7.8E-5 | 0.01 | 0.5447089 | 0.5442045 | 0.5420412 | 0 |
| 1739145420 | 0.5435971 | 0 | 0.00 | 0.5435971 | 0.5435971 | 0.5435971 | 0 |
| 1739059020 | 0.5435971 | 0 | 0.00 | 0.5435971 | 0.5435971 | 0.5435971 | 0 |
| 1738972620 | 0.5435971 | 0.0009001 | 0.17 | 0.5426538 | 0.5451313 | 0.5407475 | 0 |
| 1738886220 | 0.542697 | 0.0002591 | 0.05 | 0.542343 | 0.5449876 | 0.5420412 | 0 |
| 1738799820 | 0.5424379 | -0.002916 | -0.53 | 0.5452053 | 0.5457729 | 0.5412666 | 0 |
| 1738713420 | 0.5453537 | -0.00293 | -0.53 | 0.5480542 | 0.5524104 | 0.5442914 | 0 |
| 1738627020 | 0.5482834 | -0.006518 | -1.17 | 0.5550729 | 0.5575559 | 0.5465428 | 0 |
| 1738540620 | 0.5548019 | 0.0082416 | 1.51 | 0.5465603 | 0.5553849 | 0.5465603 | 0 |
| 1738454220 | 0.5465603 | 0 | 0.00 | 0.5465603 | 0.5465603 | 0.5465603 | 0 |
| 1738367820 | 0.5465603 | -0.001979 | -0.36 | 0.5486981 | 0.551423 | 0.5443305 | 0 |
| 1738281420 | 0.5485392 | 0.0021892 | 0.40 | 0.5463852 | 0.5498975 | 0.5461226 | 0 |
| 1738195020 | 0.54635 | 0.0012361 | 0.23 | 0.5452447 | 0.5490252 | 0.5454236 | 0 |
| 1738108620 | 0.5451139 | 0.0008529 | 0.16 | 0.5445957 | 0.5465603 | 0.5446393 | 0 |
| 1738022220 | 0.544261 | 0.0044515 | 0.82 | 0.541645 | 0.5448264 | 0.5403914 | 0 |
| 1737935820 | 0.5398095 | 0 | 0.00 | 0.5398095 | 0.5398095 | 0.5398095 | 0 |
| 1737849420 | 0.5398095 | 0 | 0.00 | 0.5398095 | 0.5398095 | 0.5398095 | 0 |
| 1737763020 | 0.5398095 | -0.002922 | -0.54 | 0.5426797 | 0.5409488 | 0.5384453 | 0 |
| 1737676620 | 0.5427316 | -0.000705 | -0.13 | 0.5433891 | 0.5449832 | 0.5410089 | 0 |
| 1737590220 | 0.5434367 | -0.000594 | -0.11 | 0.5441697 | 0.5451619 | 0.5414686 | 0 |
| 1737503820 | 0.5440308 | 0.0012906 | 0.24 | 0.5427229 | 0.5485834 | 0.5431639 | 0 |
| 1737417420 | 0.5427402 | -0.007526 | -1.37 | 0.5499241 | 0.5500971 | 0.5422137 | 0 |
| 1737331020 | 0.5502658 | -0.000267 | -0.05 | 0.5505325 | 0.5507014 | 0.5493822 | 0 |
| 1737244620 | 0.5505325 | -8.9E-5 | -0.02 | 0.5505325 | 0.5506214 | 0.5505325 | 0 |
| 1737158220 | 0.5506214 | 0.0017112 | 0.31 | 0.5489897 | 0.5530332 | 0.5474073 | 0 |
| 1737071820 | 0.5489102 | 0.0022096 | 0.40 | 0.5466655 | 0.5504523 | 0.5471745 | 0 |
| 1736985420 | 0.5467006 | -0.003956 | -0.72 | 0.5506303 | 0.5510665 | 0.5457378 | 0 |
| 1736899020 | 0.5506569 | 4.9E-5 | 0.01 | 0.5506436 | 0.5528539 | 0.5491136 | 0 |
| 1736812620 | 0.550608 | -0.003297 | -0.60 | 0.5538914 | 0.5559465 | 0.5494675 | 0 |
| 1736726220 | 0.5539049 | -0.000929 | -0.17 | 0.5543026 | 0.5549961 | 0.5535092 | 0 |
| 1736639820 | 0.5548335 | 0 | 0.00 | 0.5548335 | 0.5548335 | 0.5548335 | 0 |
| 1736553420 | 0.5548335 | 0.0040831 | 0.74 | 0.5506836 | 0.5552854 | 0.5498221 | 0 |
| 1736467020 | 0.5507504 | 0.001902 | 0.35 | 0.5487687 | 0.5522896 | 0.5493791 | 0 |
| 1736380620 | 0.5488484 | 0.0020645 | 0.38 | 0.5467357 | 0.5509239 | 0.5465603 | 0 |
| 1736294220 | 0.5467839 | 0.0003111 | 0.06 | 0.546407 | 0.5473502 | 0.5420412 | 0 |
| 1736207820 | 0.5464728 | -0.001603 | -0.29 | 0.5479749 | 0.5479661 | 0.5408801 | 0 |
| 1736121420 | 0.5480762 | -0.000243 | -0.04 | 0.5483187 | 0.5492068 | 0.547636 | 0 |
| 1736035020 | 0.5483187 | 0 | 0.00 | 0.5483187 | 0.5483187 | 0.5483187 | 0 |
| 1735948620 | 0.5483187 | -0.001432 | -0.26 | 0.5497024 | 0.5500883 | 0.5475261 | 0 |
| 1735862220 | 0.5497511 | -0.000644 | -0.12 | 0.5504213 | 0.5505325 | 0.5478781 | 0 |
| 1735775820 | 0.5503947 | 0.0022524 | 0.41 | 0.5505592 | 0.551423 | 0.5501771 | 0 |
| 1735689420 | 0.5481423 | 0 | 0.00 | 0.5481423 | 0.5481423 | 0.5481423 | 0 |
| 1735603020 | 0.5481423 | 0.0004757 | 0.09 | 0.5476272 | 0.5496934 | 0.5456855 | 0 |
| 1735516620 | 0.5476666 | -0.00074 | -0.13 | 0.5484069 | 0.5489952 | 0.5467971 | 0 |
| 1735430220 | 0.5484069 | -0.000441 | -0.08 | 0.5484069 | 0.5488484 | 0.5484069 | 0 |
| 1735343760 | 0.5488484 | 0.0010188 | 0.19 | 0.5477767 | 0.5498221 | 0.5474381 | 0 |
| 1735257420 | 0.5478296 | 0.0017903 | 0.33 | 0.545987 | 0.5487371 | 0.5456855 | 0 |
| 1735171020 | 0.5460393 | -0.000346 | -0.06 | 0.5463852 | 0.5550415 | 0.5368342 | 0 |
| 1735084620 | 0.5463852 | 0.0004288 | 0.08 | 0.545952 | 0.5485119 | 0.5444426 | 0 |
| 1734998220 | 0.5459564 | 0.0007379 | 0.14 | 0.5450876 | 0.5482305 | 0.5440308 | 0 |
| 1734911820 | 0.5452185 | -3.1E-5 | -0.01 | 0.5452491 | 0.5459041 | 0.5439018 | 0 |
| 1734825420 | 0.5452491 | 0 | 0.00 | 0.5452491 | 0.5452491 | 0.5452491 | 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
