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 | -0.0001435 | -0.320813054297 | 0.0447301 | 0.0448738 | 0.043934 | 0 | 0 | FX |
| 4 | 0.0003501 | 0.791427893256 | 0.0442365 | 0.0448738 | 0.043415 | 0 | 0 | FX |
| 12 | 0.0012036 | 2.77435861974 | 0.043383 | 0.0448738 | 0.0419605 | 0 | 0 | FX |
| 26 | -0.0061044 | -12.042374386 | 0.050691 | 0.0507403 | 0.041824 | 0 | 0 | FX |
| 52 | -0.0060024 | -11.8650299472 | 0.050589 | 0.055707 | 0.041824 | 0 | 0 | FX |
| 156 | -0.0004367 | -0.969942229912 | 0.0450233 | 18.098272 | 0.0082818 | 0 | 0 | FX |
| 260 | -0.0068384 | -13.2978123481 | 0.051425 | 18.098272 | 0.0082818 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736899020 | 0.044472 | 4.9E-5 | 0.11 | 0.044414 | 0.044743 | 0.0442417 | 0 |
| 1736812620 | 0.044423 | 0.0001601 | 0.36 | 0.044265 | 0.0444802 | 0.043993 | 0 |
| 1736726220 | 0.0442629 | 2.5E-5 | 0.06 | 0.044232 | 0.0443121 | 0.0441776 | 0 |
| 1736639820 | 0.0442383 | 2.0E-5 | 0.05 | 0.0442383 | 0.0442383 | 0.0442184 | 0 |
| 1736553420 | 0.0442184 | -0.000252 | -0.57 | 0.0444561 | 0.0446231 | 0.043934 | 0 |
| 1736467020 | 0.0444699 | -0.000151 | -0.34 | 0.0446214 | 0.0446788 | 0.0444425 | 0 |
| 1736380620 | 0.0446205 | -0.000114 | -0.25 | 0.0447301 | 0.0448738 | 0.0444338 | 0 |
| 1736294220 | 0.044734 | 0.0002255 | 0.51 | 0.0444942 | 0.0448198 | 0.0443875 | 0 |
| 1736207820 | 0.0445085 | 0.0004265 | 0.97 | 0.0440868 | 0.0446384 | 0.0439418 | 0 |
| 1736121420 | 0.044082 | 7.4E-5 | 0.17 | 0.0440081 | 0.0441347 | 0.043975 | 0 |
| 1736035020 | 0.0440081 | -2.0E-5 | -0.05 | 0.0440081 | 0.0440283 | 0.0440081 | 0 |
| 1735948620 | 0.0440283 | -0.00023 | -0.52 | 0.0442775 | 0.0443809 | 0.0439174 | 0 |
| 1735862220 | 0.0442587 | 0.0006925 | 1.59 | 0.0435585 | 0.0443755 | 0.043415 | 0 |
| 1735775820 | 0.0435662 | -0.000184 | -0.42 | 0.0435451 | 0.0435981 | 0.0434945 | 0 |
| 1735689420 | 0.0437506 | 0 | 0.00 | 0.0437506 | 0.0437506 | 0.0437506 | 0 |
| 1735603020 | 0.0437506 | -0.000625 | -1.41 | 0.0443725 | 0.0444738 | 0.0436835 | 0 |
| 1735516620 | 0.0443755 | -4.0E-7 | -0.00 | 0.0443759 | 0.044414 | 0.0443295 | 0 |
| 1735430220 | 0.0443759 | -8.0E-6 | -0.02 | 0.0443759 | 0.0443841 | 0.0443759 | 0 |
| 1735343760 | 0.0443841 | -7.5E-5 | -0.17 | 0.0444605 | 0.044668 | 0.044156 | 0 |
| 1735257420 | 0.0444595 | -0.000146 | -0.33 | 0.044605 | 0.04475 | 0.0444186 | 0 |
| 1735171020 | 0.0446055 | -4.3E-5 | -0.10 | 0.0446318 | 0.0446623 | 0.0438185 | 0 |
| 1735084620 | 0.0446485 | 0.0001315 | 0.30 | 0.044516 | 0.044758 | 0.0444761 | 0 |
| 1734998220 | 0.044517 | 2.0E-5 | 0.04 | 0.0445055 | 0.044708 | 0.044375 | 0 |
| 1734911820 | 0.044497 | -1.7E-5 | -0.04 | 0.0445139 | 0.0445216 | 0.0444124 | 0 |
| 1734825420 | 0.0445139 | 2.8E-5 | 0.06 | 0.044498 | 0.0445139 | 0.0444859 | 0 |
| 1734739020 | 0.0444859 | 0.0003049 | 0.69 | 0.0441775 | 0.0445693 | 0.0440064 | 0 |
| 1734652620 | 0.044181 | -3.7E-5 | -0.08 | 0.0442274 | 0.0442802 | 0.0437698 | 0 |
| 1734566220 | 0.0442175 | -9.0E-6 | -0.02 | 0.0442365 | 0.0445179 | 0.0441145 | 0 |
| 1734479820 | 0.0442266 | -0.000172 | -0.39 | 0.0443942 | 0.0446253 | 0.0439875 | 0 |
| 1734393420 | 0.0443987 | 5.9E-5 | 0.13 | 0.0443375 | 0.044489 | 0.0442127 | 0 |
| 1734307020 | 0.0443398 | 8.0E-6 | 0.02 | 0.0443195 | 0.0444191 | 0.0443143 | 0 |
| 1734220620 | 0.0443318 | 0 | 0.00 | 0.0443318 | 0.0443318 | 0.0443318 | 0 |
| 1734134220 | 0.0443318 | 0.0001818 | 0.41 | 0.0441533 | 0.044697 | 0.0440415 | 0 |
| 1734047820 | 0.04415 | 0.0002718 | 0.62 | 0.0438795 | 0.044191 | 0.0438011 | 0 |
| 1733961420 | 0.0438782 | 0.0001095 | 0.25 | 0.0437695 | 0.0440173 | 0.0435911 | 0 |
| 1733875020 | 0.0437687 | 0.0003822 | 0.88 | 0.043384 | 0.0438195 | 0.0433427 | 0 |
| 1733788620 | 0.0433865 | -0.000138 | -0.32 | 0.0435465 | 0.0437281 | 0.0433653 | 0 |
| 1733702220 | 0.043525 | 0 | 0.00 | 0.043525 | 0.043525 | 0.043525 | 0 |
| 1733615820 | 0.043525 | 0 | 0.00 | 0.043525 | 0.043525 | 0.043525 | 0 |
| 1733529420 | 0.043525 | 5.3E-5 | 0.12 | 0.0434705 | 0.0436173 | 0.0432805 | 0 |
| 1733443020 | 0.0434716 | -4.5E-5 | -0.10 | 0.043502 | 0.0437199 | 0.0434216 | 0 |
| 1733356620 | 0.0435163 | -0.000109 | -0.25 | 0.0436263 | 0.0436993 | 0.0434258 | 0 |
| 1733270220 | 0.0436251 | 0.0002061 | 0.47 | 0.0434215 | 0.0436629 | 0.0433256 | 0 |
| 1733183820 | 0.043419 | 0.0001481 | 0.34 | 0.0432709 | 0.0437126 | 0.0430476 | 0 |
| 1733097420 | 0.0432709 | 2.3E-5 | 0.05 | 0.0432325 | 0.0432975 | 0.0431853 | 0 |
| 1733011020 | 0.0432478 | -1.0E-5 | -0.02 | 0.0432478 | 0.0432576 | 0.0432325 | 0 |
| 1732924620 | 0.0432576 | 0.0001071 | 0.25 | 0.043152 | 0.043575 | 0.0429745 | 0 |
| 1732838220 | 0.0431505 | 0.000321 | 0.75 | 0.042823 | 0.0437859 | 0.0431455 | 0 |
| 1732751820 | 0.0428295 | -5.5E-5 | -0.13 | 0.0428664 | 0.0429116 | 0.0424973 | 0 |
| 1732665420 | 0.0428847 | -0.000293 | -0.68 | 0.0431674 | 0.0433092 | 0.042627 | 0 |
| 1732579020 | 0.043178 | -0.000509 | -1.17 | 0.0437465 | 0.043842 | 0.0430653 | 0 |
| 1732492620 | 0.0436868 | 0 | 0.00 | 0.0436868 | 0.0436868 | 0.0436868 | 0 |
| 1732406220 | 0.0436868 | -7.1E-5 | -0.16 | 0.0436868 | 0.0437576 | 0.0436851 | 0 |
| 1732319820 | 0.0437576 | 0.0003272 | 0.75 | 0.0434242 | 0.0438154 | 0.0433264 | 0 |
| 1732233420 | 0.0434304 | -0.000138 | -0.32 | 0.043564 | 0.0436259 | 0.0432984 | 0 |
| 1732147020 | 0.0435685 | -0.000292 | -0.67 | 0.0438902 | 0.0439775 | 0.0435005 | 0 |
| 1732060620 | 0.0438603 | 0.0001734 | 0.40 | 0.04369 | 0.0439834 | 0.0433426 | 0 |
| 1731974220 | 0.0436869 | 5.8E-5 | 0.13 | 0.0436206 | 0.0437453 | 0.043328 | 0 |
| 1731887820 | 0.0436285 | 2.1E-5 | 0.05 | 0.0436143 | 0.0436582 | 0.0434065 | 0 |
| 1731801420 | 0.0436075 | -5.5E-5 | -0.13 | 0.0436075 | 0.0436075 | 0.0436075 | 0 |
| 1731715020 | 0.0436629 | 0.0001269 | 0.29 | 0.0435445 | 0.0438114 | 0.0433545 | 0 |
| 1731628620 | 0.043536 | 0.0003915 | 0.91 | 0.0431421 | 0.0436515 | 0.0430184 | 0 |
| 1731542220 | 0.0431445 | 0.0003135 | 0.73 | 0.0428305 | 0.0432699 | 0.0427827 | 0 |
| 1731455820 | 0.042831 | -0.000419 | -0.97 | 0.043256 | 0.043289 | 0.0426218 | 0 |
| 1731369420 | 0.0432504 | -0.000243 | -0.56 | 0.0435001 | 0.0435691 | 0.0427492 | 0 |
| 1731283020 | 0.0434935 | 9.1E-5 | 0.21 | 0.043424 | 0.0435243 | 0.0433486 | 0 |
| 1731196620 | 0.043403 | 0 | 0.00 | 0.043403 | 0.043403 | 0.043403 | 0 |
| 1731110220 | 0.043403 | -0.000672 | -1.52 | 0.0440645 | 0.0441055 | 0.0431259 | 0 |
| 1731023820 | 0.044075 | 0.0006564 | 1.51 | 0.0434157 | 0.044236 | 0.0433299 | 0 |
| 1730937420 | 0.0434186 | 0.0006026 | 1.41 | 0.0428045 | 0.0437584 | 0.0419605 | 0 |
| 1730851020 | 0.042816 | -0.000156 | -0.36 | 0.0429759 | 0.0430892 | 0.0424443 | 0 |
| 1730764620 | 0.042972 | -0.000223 | -0.52 | 0.0431849 | 0.0432096 | 0.0428259 | 0 |
| 1730678220 | 0.0431955 | 0.0005716 | 1.34 | 0.0426239 | 0.0432095 | 0.0426239 | 0 |
| 1730591820 | 0.0426239 | -8.2E-5 | -0.19 | 0.0426024 | 0.0427059 | 0.0426024 | 0 |
| 1730505420 | 0.0427059 | -0.00036 | -0.84 | 0.043058 | 0.0435245 | 0.042576 | 0 |
| 1730419020 | 0.0430663 | 0.0001053 | 0.25 | 0.042963 | 0.0432993 | 0.0428751 | 0 |
| 1730332620 | 0.042961 | -0.000277 | -0.64 | 0.0432432 | 0.0433563 | 0.0428315 | 0 |
| 1730246220 | 0.0432384 | 6.3E-5 | 0.15 | 0.0431669 | 0.043559 | 0.043161 | 0 |
| 1730159820 | 0.043175 | -0.000353 | -0.81 | 0.0435265 | 0.0435245 | 0.0430491 | 0 |
| 1730073420 | 0.0435281 | 0.0001627 | 0.38 | 0.0433654 | 0.0435624 | 0.0432837 | 0 |
| 1729986960 | 0.0433654 | 0 | 0.00 | 0.0433654 | 0.0433654 | 0.0433654 | 0 |
| 1729900620 | 0.0433654 | -0.000308 | -0.71 | 0.0436695 | 0.0438033 | 0.0432602 | 0 |
| 1729814220 | 0.0436734 | -1.9E-5 | -0.04 | 0.043689 | 0.043894 | 0.0434925 | 0 |
| 1729727820 | 0.0436925 | 0.0003082 | 0.71 | 0.043383 | 0.0437255 | 0.0431541 | 0 |
| 1729641420 | 0.0433843 | 5.2E-5 | 0.12 | 0.0433626 | 0.0437555 | 0.0432757 | 0 |
| 1729555020 | 0.0433325 | -0.000198 | -0.45 | 0.0435305 | 0.0435006 | 0.0430185 | 0 |
| 1729468620 | 0.0435308 | 4.7E-5 | 0.11 | 0.0434839 | 0.043602 | 0.0434839 | 0 |
| 1729382220 | 0.0434839 | 1.2E-5 | 0.03 | 0.0434722 | 0.0434839 | 0.0434722 | 0 |
| 1729295820 | 0.0434722 | -0.000216 | -0.49 | 0.043693 | 0.04407 | 0.043205 | 0 |
| 1729209420 | 0.0436881 | 0.0002256 | 0.52 | 0.0434645 | 0.0437175 | 0.0431695 | 0 |
| 1729123020 | 0.0434625 | -0.0003 | -0.69 | 0.0437605 | 0.0438527 | 0.0432775 | 0 |
| 1729036620 | 0.0437622 | -0.000616 | -1.39 | 0.0444 | 0.0445575 | 0.0436622 | 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
