Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0094 | -1.87566720875 | 0.501155 | 0.50495 | 0.48831 | 0 | 0 | FX |
| 4 | -0.032565 | -6.2109017394 | 0.52432 | 0.52432 | 0.48831 | 0 | 0 | FX |
| 12 | -0.046705 | -8.6738104966 | 0.53846 | 0.54887 | 0.48831 | 0 | 0 | FX |
| 26 | -0.020465 | -3.99535355902 | 0.51222 | 0.552215 | 0.48831 | 0 | 0 | FX |
| 52 | -0.152315 | -23.6488269909 | 0.64407 | 0.658455 | 0.48831 | 0 | 0 | FX |
| 156 | 0.01974 | 4.18207048505 | 0.472015 | 0.661765 | 0.46409 | 0 | 0 | FX |
| 260 | 0.07113 | 16.9105497771 | 0.420625 | 0.661765 | 0.382425 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743206220 | 0.491755 | -0.000545 | -0.11 | 0.49235 | 0.496055 | 0.48831 | 0 |
| 1743119820 | 0.4923 | -0.00501 | -1.01 | 0.49746 | 0.49975 | 0.491245 | 0 |
| 1743033420 | 0.49731 | -0.003475 | -0.69 | 0.500795 | 0.50183 | 0.496595 | 0 |
| 1742947020 | 0.500785 | -0.00311 | -0.62 | 0.503855 | 0.50495 | 0.49726 | 0 |
| 1742860620 | 0.503895 | 0.003505 | 0.70 | 0.5004 | 0.5045849 | 0.49846 | 0 |
| 1742774220 | 0.50039 | -0.000765 | -0.15 | 0.50091 | 0.50152 | 0.500275 | 0 |
| 1742687820 | 0.501155 | 0 | 0.00 | 0.501155 | 0.501155 | 0.501155 | 0 |
| 1742601420 | 0.501155 | -0.001505 | -0.30 | 0.50284 | 0.50434 | 0.49712 | 0 |
| 1742515020 | 0.50266 | -0.001 | -0.20 | 0.5035849 | 0.50631 | 0.50194 | 0 |
| 1742428620 | 0.50366 | -0.00111 | -0.22 | 0.504825 | 0.50658 | 0.50297 | 0 |
| 1742342220 | 0.50477 | -0.000915 | -0.18 | 0.50566 | 0.506265 | 0.501295 | 0 |
| 1742255820 | 0.505685 | -0.00352 | -0.69 | 0.50893 | 0.509495 | 0.50505 | 0 |
| 1742169420 | 0.509205 | 0 | 0.00 | 0.509205 | 0.509205 | 0.509205 | 0 |
| 1742083020 | 0.509205 | 0 | 0.00 | 0.509205 | 0.509205 | 0.509205 | 0 |
| 1741996620 | 0.509205 | 0.00149 | 0.29 | 0.50769 | 0.51084 | 0.504835 | 0 |
| 1741910220 | 0.507715 | 0.007425 | 1.48 | 0.50042 | 0.50858 | 0.49946 | 0 |
| 1741823820 | 0.50029 | 0.006395 | 1.29 | 0.4939 | 0.500565 | 0.494145 | 0 |
| 1741737420 | 0.493895 | -0.003445 | -0.69 | 0.49734 | 0.49722 | 0.4917 | 0 |
| 1741651020 | 0.49734 | -0.00099 | -0.20 | 0.497005 | 0.501045 | 0.496655 | 0 |
| 1741564620 | 0.49833 | 0 | 0.00 | 0.49833 | 0.49833 | 0.49833 | 0 |
| 1741478220 | 0.49833 | 0 | 0.00 | 0.49833 | 0.49833 | 0.49833 | 0 |
| 1741391820 | 0.49833 | -0.00317 | -0.63 | 0.50144 | 0.5011 | 0.495205 | 0 |
| 1741305420 | 0.5014999 | 0.0020849 | 0.42 | 0.499375 | 0.50274 | 0.49248 | 0 |
| 1741219020 | 0.499415 | -0.00756 | -1.49 | 0.507165 | 0.507 | 0.49858 | 0 |
| 1741132620 | 0.506975 | 5.0E-5 | 0.01 | 0.506855 | 0.50974 | 0.50171 | 0 |
| 1741046220 | 0.506925 | -0.016025 | -3.06 | 0.523135 | 0.52418 | 0.50675 | 0 |
| 1740959820 | 0.52295 | -0.00137 | -0.26 | 0.52296 | 0.52432 | 0.522255 | 0 |
| 1740873420 | 0.52432 | 0 | 0.00 | 0.52432 | 0.52432 | 0.52432 | 0 |
| 1740787020 | 0.52432 | -0.001215 | -0.23 | 0.525595 | 0.527675 | 0.520705 | 0 |
| 1740700620 | 0.525535 | 0.00418 | 0.80 | 0.52138 | 0.52583 | 0.521015 | 0 |
| 1740614220 | 0.521355 | 0.003655 | 0.71 | 0.517645 | 0.522935 | 0.517135 | 0 |
| 1740527820 | 0.5177 | -0.00324 | -0.62 | 0.52091 | 0.521755 | 0.516365 | 0 |
| 1740441420 | 0.52094 | -0.000405 | -0.08 | 0.521215 | 0.5223449 | 0.519795 | 0 |
| 1740355020 | 0.5213449 | 0.0001 | 0.02 | 0.52008 | 0.52236 | 0.520065 | 0 |
| 1740268620 | 0.521245 | 0 | 0.00 | 0.521245 | 0.521245 | 0.521245 | 0 |
| 1740182220 | 0.521245 | -0.00226 | -0.43 | 0.523555 | 0.5245649 | 0.520975 | 0 |
| 1740095820 | 0.523505 | -0.000755 | -0.14 | 0.52422 | 0.525895 | 0.522545 | 0 |
| 1740009420 | 0.5242599 | -0.005095 | -0.96 | 0.529295 | 0.53005 | 0.523995 | 0 |
| 1739923020 | 0.529355 | 0.002155 | 0.41 | 0.52721 | 0.5310899 | 0.5271 | 0 |
| 1739836620 | 0.5272 | 0.0007 | 0.13 | 0.526815 | 0.52793 | 0.524135 | 0 |
| 1739750220 | 0.5265 | 0 | 0.00 | 0.5265 | 0.5265 | 0.5265 | 0 |
| 1739663820 | 0.5265 | 0 | 0.00 | 0.5265 | 0.5265 | 0.5265 | 0 |
| 1739577420 | 0.5265 | 0.000605 | 0.12 | 0.52581 | 0.528405 | 0.52491 | 0 |
| 1739491020 | 0.525895 | -0.003095 | -0.59 | 0.5289549 | 0.52844 | 0.525085 | 0 |
| 1739404620 | 0.52899 | 0.0007301 | 0.14 | 0.52837 | 0.532775 | 0.52752 | 0 |
| 1739318220 | 0.5282599 | -0.001595 | -0.30 | 0.529915 | 0.53052 | 0.527405 | 0 |
| 1739231820 | 0.529855 | -0.00278 | -0.52 | 0.532985 | 0.53307 | 0.527145 | 0 |
| 1739145420 | 0.532635 | 0 | 0.00 | 0.532635 | 0.532635 | 0.532635 | 0 |
| 1739059020 | 0.532635 | 0 | 0.00 | 0.532635 | 0.532635 | 0.532635 | 0 |
| 1738972620 | 0.532635 | -0.00017 | -0.03 | 0.53283 | 0.533465 | 0.5283 | 0 |
| 1738886220 | 0.532805 | 0.0027151 | 0.51 | 0.53004 | 0.533945 | 0.52875 | 0 |
| 1738799820 | 0.5300899 | -0.00512 | -0.96 | 0.53521 | 0.53549 | 0.525325 | 0 |
| 1738713420 | 0.53521 | -0.00849 | -1.56 | 0.543695 | 0.546235 | 0.5327849 | 0 |
| 1738627020 | 0.5437 | 0.01342 | 2.53 | 0.53045 | 0.546165 | 0.528965 | 0 |
| 1738540620 | 0.53028 | -0.00629 | -1.17 | 0.53059 | 0.53657 | 0.52862 | 0 |
| 1738454220 | 0.53657 | 0 | 0.00 | 0.53657 | 0.53657 | 0.53657 | 0 |
| 1738367820 | 0.53657 | 0.002095 | 0.39 | 0.53454 | 0.53882 | 0.53274 | 0 |
| 1738281420 | 0.534475 | -0.001585 | -0.30 | 0.53604 | 0.539515 | 0.531595 | 0 |
| 1738195020 | 0.53606 | 0.001075 | 0.20 | 0.535085 | 0.53872 | 0.533215 | 0 |
| 1738108620 | 0.534985 | 0.005305 | 1.00 | 0.529265 | 0.53645 | 0.52967 | 0 |
| 1738022220 | 0.52968 | -0.00926 | -1.72 | 0.53617 | 0.5376 | 0.527485 | 0 |
| 1737935820 | 0.53894 | 0 | 0.00 | 0.53894 | 0.53894 | 0.53894 | 0 |
| 1737849420 | 0.53894 | 0 | 0.00 | 0.53894 | 0.53894 | 0.53894 | 0 |
| 1737763020 | 0.53894 | -0.001135 | -0.21 | 0.54022 | 0.54185 | 0.53802 | 0 |
| 1737676620 | 0.540075 | 0.003125 | 0.58 | 0.536975 | 0.542055 | 0.536805 | 0 |
| 1737590220 | 0.53695 | 0.004735 | 0.89 | 0.532175 | 0.537355 | 0.532335 | 0 |
| 1737503820 | 0.532215 | -0.00468 | -0.87 | 0.53689 | 0.536015 | 0.531535 | 0 |
| 1737417420 | 0.536895 | -0.000755 | -0.14 | 0.537575 | 0.539485 | 0.533235 | 0 |
| 1737331020 | 0.53765 | -0.000925 | -0.17 | 0.537845 | 0.538575 | 0.53746 | 0 |
| 1737244620 | 0.538575 | 0 | 0.00 | 0.538575 | 0.538575 | 0.538575 | 0 |
| 1737158220 | 0.538575 | 0.003405 | 0.64 | 0.535265 | 0.54007 | 0.532935 | 0 |
| 1737071820 | 0.53517 | -0.009705 | -1.78 | 0.544895 | 0.544705 | 0.53418 | 0 |
| 1736985420 | 0.544875 | 0.00025 | 0.05 | 0.544675 | 0.54603 | 0.542345 | 0 |
| 1736899020 | 0.544625 | 0.000275 | 0.05 | 0.544305 | 0.54718 | 0.542965 | 0 |
| 1736812620 | 0.54435 | 0.00261 | 0.48 | 0.541775 | 0.545685 | 0.54086 | 0 |
| 1736726220 | 0.54174 | 6.5E-5 | 0.01 | 0.5411049 | 0.541945 | 0.54054 | 0 |
| 1736639820 | 0.541675 | 0 | 0.00 | 0.541675 | 0.541675 | 0.541675 | 0 |
| 1736553420 | 0.541675 | -0.002565 | -0.47 | 0.544135 | 0.545225 | 0.540415 | 0 |
| 1736467020 | 0.5442399 | -0.00208 | -0.38 | 0.546305 | 0.547055 | 0.54355 | 0 |
| 1736380620 | 0.54632 | -0.000405 | -0.07 | 0.546745 | 0.54887 | 0.545265 | 0 |
| 1736294220 | 0.546725 | 0.003195 | 0.59 | 0.543435 | 0.54771 | 0.54084 | 0 |
| 1736207820 | 0.54353 | 0.00447 | 0.83 | 0.5391899 | 0.54533 | 0.536305 | 0 |
| 1736121420 | 0.53906 | 0.0006 | 0.11 | 0.5391049 | 0.53962 | 0.53846 | 0 |
| 1736035020 | 0.53846 | 0 | 0.00 | 0.53846 | 0.53846 | 0.53846 | 0 |
| 1735948620 | 0.53846 | -0.0026 | -0.48 | 0.54132 | 0.543065 | 0.53689 | 0 |
| 1735862220 | 0.54106 | 0.00939 | 1.77 | 0.531765 | 0.54264 | 0.530445 | 0 |
| 1735775820 | 0.53167 | -0.0025 | -0.47 | 0.531115 | 0.53202 | 0.53049 | 0 |
| 1735689420 | 0.53417 | 0 | 0.00 | 0.53417 | 0.53417 | 0.53417 | 0 |
| 1735603020 | 0.53417 | -0.007075 | -1.31 | 0.541095 | 0.54265 | 0.53279 | 0 |
| 1735516620 | 0.541245 | 1.5E-5 | 0.00 | 0.5413599 | 0.54281 | 0.5410199 | 0 |
| 1735430220 | 0.54123 | 0 | 0.00 | 0.54123 | 0.54123 | 0.54123 | 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
