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 | 7.3E-5 | 0.101845780376 | 0.071677 | 0.0721361 | 0.0702773 | 0 | 0 | FX |
| 4 | 0.0002785 | 0.389665810848 | 0.0714715 | 0.072592 | 0.0702773 | 0 | 0 | FX |
| 12 | 0.0015431 | 2.19793211209 | 0.0702069 | 0.072592 | 0.0671797 | 0 | 0 | FX |
| 26 | 0.000186 | 0.259907215919 | 0.071564 | 0.072592 | 0.0671797 | 0 | 0 | FX |
| 52 | -0.0037167 | -4.92495365506 | 0.0754667 | 0.0777592 | 0.0669425 | 0 | 0 | FX |
| 156 | 0.0071442 | 11.0581402908 | 0.0646058 | 28.080274 | 0.061811 | 0 | 0 | FX |
| 260 | 0.0114975 | 19.0821957595 | 0.0602525 | 28.080274 | 0.0575832 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1750550400 | 0.071438 | -0.000155 | -0.22 | 0.0716204 | 0.0716204 | 0.071438 | 0 |
| 1750550220 | 0.0715928 | 0 | 0.00 | 0.0715928 | 0.0715928 | 0.0715928 | 0 |
| 1750463820 | 0.0715928 | -0.000362 | -0.50 | 0.071954 | 0.0721302 | 0.0715351 | 0 |
| 1750377420 | 0.071955 | -5.2E-5 | -0.07 | 0.0720015 | 0.0721226 | 0.0717089 | 0 |
| 1750291020 | 0.0720071 | 6.6E-5 | 0.09 | 0.071954 | 0.0721361 | 0.0718415 | 0 |
| 1750204620 | 0.0719408 | 0.0002163 | 0.30 | 0.0717267 | 0.0719834 | 0.0714196 | 0 |
| 1750118220 | 0.0717245 | 7.9E-5 | 0.11 | 0.071677 | 0.0719619 | 0.0715427 | 0 |
| 1750031820 | 0.0716452 | 0 | 0.00 | 0.0716452 | 0.0716452 | 0.0716452 | 0 |
| 1749945420 | 0.0716452 | 0 | 0.00 | 0.0716452 | 0.0716452 | 0.0716452 | 0 |
| 1749859020 | 0.0716452 | -0.000349 | -0.48 | 0.071992 | 0.071939 | 0.0713016 | 0 |
| 1749772620 | 0.0719943 | -0.000307 | -0.42 | 0.0723055 | 0.0722569 | 0.0718423 | 0 |
| 1749686220 | 0.0723015 | 0.0005855 | 0.82 | 0.0717102 | 0.072592 | 0.0716652 | 0 |
| 1749599820 | 0.071716 | -0.000193 | -0.27 | 0.0719159 | 0.0719902 | 0.0716715 | 0 |
| 1749513420 | 0.071909 | 0.0002559 | 0.36 | 0.0716933 | 0.0719835 | 0.0716117 | 0 |
| 1749427020 | 0.0716531 | 0 | 0.00 | 0.0716531 | 0.0716531 | 0.0716531 | 0 |
| 1749340620 | 0.0716531 | 1.1E-5 | 0.02 | 0.0716531 | 0.0716531 | 0.071642 | 0 |
| 1749254220 | 0.071642 | 0.0002825 | 0.40 | 0.071355 | 0.071739 | 0.0712074 | 0 |
| 1749167820 | 0.0713595 | 0.0001169 | 0.16 | 0.0712516 | 0.071414 | 0.0710051 | 0 |
| 1749081420 | 0.0712426 | -4.4E-5 | -0.06 | 0.071282 | 0.0714719 | 0.0711539 | 0 |
| 1748995020 | 0.071287 | -0.000101 | -0.14 | 0.0713855 | 0.0715126 | 0.0711919 | 0 |
| 1748908620 | 0.0713882 | 0.0007662 | 1.08 | 0.0706265 | 0.0714345 | 0.0705982 | 0 |
| 1748822220 | 0.070622 | -9.0E-5 | -0.13 | 0.0710969 | 0.0710969 | 0.070605 | 0 |
| 1748735820 | 0.0707124 | 0 | 0.00 | 0.0707124 | 0.0707124 | 0.0707124 | 0 |
| 1748649420 | 0.0707124 | -0.000773 | -1.08 | 0.07149 | 0.0716612 | 0.0706453 | 0 |
| 1748563020 | 0.071485 | 2.9E-5 | 0.04 | 0.0714275 | 0.0715539 | 0.0712159 | 0 |
| 1748476620 | 0.0714565 | -0.000224 | -0.31 | 0.071681 | 0.0718048 | 0.0711395 | 0 |
| 1748390220 | 0.071681 | 0.000313 | 0.44 | 0.0713675 | 0.0718115 | 0.0713434 | 0 |
| 1748303820 | 0.071368 | -0.000107 | -0.15 | 0.0714714 | 0.0715622 | 0.0712296 | 0 |
| 1748217420 | 0.0714748 | 7.2E-5 | 0.10 | 0.0714029 | 0.0714795 | 0.0711659 | 0 |
| 1748131020 | 0.0714029 | 0 | 0.00 | 0.0714029 | 0.0714029 | 0.0714029 | 0 |
| 1748044620 | 0.0714029 | -0.000313 | -0.44 | 0.0717125 | 0.071742 | 0.0711144 | 0 |
| 1747958220 | 0.0717155 | 0.0001515 | 0.21 | 0.071564 | 0.0718891 | 0.0713329 | 0 |
| 1747871820 | 0.071564 | -0.000611 | -0.85 | 0.0721717 | 0.0721334 | 0.0713505 | 0 |
| 1747785420 | 0.072175 | -0.000143 | -0.20 | 0.072328 | 0.0724298 | 0.0721151 | 0 |
| 1747699020 | 0.0723184 | 0.000535 | 0.75 | 0.0717143 | 0.0723415 | 0.0715711 | 0 |
| 1747612620 | 0.0717834 | 0 | 0.00 | 0.0717834 | 0.0717834 | 0.0717834 | 0 |
| 1747526220 | 0.0717834 | 0 | 0.00 | 0.0717834 | 0.0717834 | 0.0717834 | 0 |
| 1747439820 | 0.0717834 | 0.000165 | 0.23 | 0.0716275 | 0.0718623 | 0.0713853 | 0 |
| 1747353420 | 0.0716184 | -0.000496 | -0.69 | 0.072106 | 0.0723594 | 0.0715281 | 0 |
| 1747267020 | 0.0721146 | 0.0003221 | 0.45 | 0.07179 | 0.0722565 | 0.0717064 | 0 |
| 1747180620 | 0.0717925 | 0.000574 | 0.81 | 0.0712126 | 0.07194 | 0.0711382 | 0 |
| 1747094220 | 0.0712185 | -0.000407 | -0.57 | 0.071635 | 0.0717666 | 0.0711266 | 0 |
| 1747007820 | 0.0716255 | -6.6E-5 | -0.09 | 0.071691 | 0.071691 | 0.0711738 | 0 |
| 1746921420 | 0.071691 | -3.4E-5 | -0.05 | 0.071691 | 0.0717252 | 0.071691 | 0 |
| 1746835020 | 0.0717252 | 0.0004338 | 0.61 | 0.0712865 | 0.0720284 | 0.0711953 | 0 |
| 1746748620 | 0.0712914 | 0.0007244 | 1.03 | 0.0705731 | 0.0713498 | 0.0706514 | 0 |
| 1746662220 | 0.070567 | 0.0004835 | 0.69 | 0.0700996 | 0.0706775 | 0.0701129 | 0 |
| 1746575820 | 0.0700835 | -0.000125 | -0.18 | 0.0702089 | 0.0701806 | 0.0696753 | 0 |
| 1746489420 | 0.0702086 | -0.000369 | -0.52 | 0.0704791 | 0.0706323 | 0.0701122 | 0 |
| 1746403020 | 0.0705779 | 0 | 0.00 | 0.0705779 | 0.0705779 | 0.0705779 | 0 |
| 1746316620 | 0.0705779 | 0 | 0.00 | 0.0705779 | 0.0705779 | 0.0705779 | 0 |
| 1746230220 | 0.0705779 | -5.7E-5 | -0.08 | 0.0706334 | 0.0707832 | 0.0700641 | 0 |
| 1746143820 | 0.0706345 | 0.0002874 | 0.41 | 0.0703325 | 0.0706948 | 0.0701618 | 0 |
| 1746057420 | 0.0703471 | -0.000358 | -0.51 | 0.0707055 | 0.0708715 | 0.0702105 | 0 |
| 1745971020 | 0.0707055 | 9.6E-5 | 0.14 | 0.070616 | 0.0708347 | 0.0704366 | 0 |
| 1745884620 | 0.0706096 | -0.000395 | -0.56 | 0.0709864 | 0.0711522 | 0.0705268 | 0 |
| 1745798220 | 0.071005 | -0.000194 | -0.27 | 0.0711989 | 0.0711989 | 0.0708255 | 0 |
| 1745711820 | 0.0711989 | 0 | 0.00 | 0.0711989 | 0.0711989 | 0.0711989 | 0 |
| 1745625420 | 0.0711989 | 0.000503 | 0.71 | 0.070677 | 0.0715307 | 0.0705384 | 0 |
| 1745539020 | 0.0706959 | 7.0E-6 | 0.01 | 0.0706801 | 0.0710252 | 0.0705978 | 0 |
| 1745452620 | 0.0706891 | 9.7E-5 | 0.14 | 0.0705787 | 0.071068 | 0.0704324 | 0 |
| 1745366220 | 0.070592 | 0.0004255 | 0.61 | 0.0701605 | 0.0707465 | 0.0701324 | 0 |
| 1745279820 | 0.0701665 | 1.5E-5 | 0.02 | 0.070159 | 0.0704567 | 0.0699964 | 0 |
| 1745193420 | 0.070152 | -7.9E-5 | -0.11 | 0.0702821 | 0.070305 | 0.0701425 | 0 |
| 1745107020 | 0.0702313 | 0.0006884 | 0.99 | 0.0702313 | 0.0702313 | 0.0701925 | 0 |
| 1745020620 | 0.0695429 | 0 | 0.00 | 0.0695429 | 0.0695429 | 0.0695429 | 0 |
| 1744934220 | 0.0695429 | 0 | 0.00 | 0.0695429 | 0.0695429 | 0.0695429 | 0 |
| 1744847820 | 0.0695429 | 0.0001954 | 0.28 | 0.06935 | 0.0696436 | 0.069239 | 0 |
| 1744761420 | 0.0693475 | 0.00017 | 0.25 | 0.0692086 | 0.0698788 | 0.0689645 | 0 |
| 1744675020 | 0.0691775 | 0.0007572 | 1.11 | 0.0684295 | 0.0693135 | 0.068298 | 0 |
| 1744588620 | 0.0684203 | -0.000552 | -0.80 | 0.0683418 | 0.0690261 | 0.0682311 | 0 |
| 1744502220 | 0.0689726 | 0.0006343 | 0.93 | 0.0689726 | 0.0689726 | 0.0683383 | 0 |
| 1744415820 | 0.0683383 | 0.0006114 | 0.90 | 0.0677469 | 0.0685836 | 0.0676596 | 0 |
| 1744329420 | 0.0677269 | -0.001638 | -2.36 | 0.069347 | 0.0694184 | 0.0676541 | 0 |
| 1744243020 | 0.0693647 | 0.000972 | 1.42 | 0.0683723 | 0.0698425 | 0.0671797 | 0 |
| 1744156620 | 0.0683927 | -0.000418 | -0.61 | 0.0687788 | 0.069149 | 0.0682212 | 0 |
| 1744070220 | 0.068811 | -0.000249 | -0.36 | 0.069019 | 0.069291 | 0.0683995 | 0 |
| 1743983820 | 0.0690598 | -0.001518 | -2.15 | 0.0705778 | 0.0705778 | 0.0689897 | 0 |
| 1743897420 | 0.0705778 | 0.0009594 | 1.38 | 0.0705778 | 0.0705778 | 0.0696184 | 0 |
| 1743810960 | 0.0696184 | -0.001021 | -1.45 | 0.0705955 | 0.0706988 | 0.0691544 | 0 |
| 1743724620 | 0.0706389 | 0.0004902 | 0.70 | 0.0701344 | 0.0708295 | 0.070136 | 0 |
| 1743638220 | 0.0701487 | -0.00015 | -0.21 | 0.0702851 | 0.0706354 | 0.0697584 | 0 |
| 1743551820 | 0.0702987 | 1.6E-5 | 0.02 | 0.0702775 | 0.0704789 | 0.0700537 | 0 |
| 1743465420 | 0.0702825 | -0.000171 | -0.24 | 0.0702069 | 0.0706703 | 0.070022 | 0 |
| 1743379020 | 0.0704539 | 0 | 0.00 | 0.0704539 | 0.0704539 | 0.0704539 | 0 |
| 1743292620 | 0.0704539 | 0 | 0.00 | 0.0704539 | 0.0704539 | 0.0704539 | 0 |
| 1743206220 | 0.0704539 | -4.1E-5 | -0.06 | 0.0704925 | 0.0706772 | 0.0698566 | 0 |
| 1743119820 | 0.0704945 | -6.4E-5 | -0.09 | 0.070575 | 0.0710069 | 0.0703123 | 0 |
| 1743033420 | 0.0705587 | -0.000644 | -0.90 | 0.0711985 | 0.0711826 | 0.070546 | 0 |
| 1742947020 | 0.0712025 | -0.000246 | -0.34 | 0.071436 | 0.0716421 | 0.071072 | 0 |
| 1742860620 | 0.0714489 | 0.0005469 | 0.77 | 0.0708999 | 0.0714717 | 0.0708512 | 0 |
| 1742774220 | 0.070902 | 0.0009122 | 1.30 | 0.0708949 | 0.0709613 | 0.0699898 | 0 |
| 1742687820 | 0.0699898 | -0.001087 | -1.53 | 0.0699898 | 0.0710767 | 0.0699898 | 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
