Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0022412 | 0.749297825826 | 0.2991067 | 0.3019274 | 0.2968858 | 0 | 0 | FX |
| 4 | -0.0021305 | -0.702026898784 | 0.3034784 | 4.701805 | 0.2968858 | 0 | 0 | FX |
| 12 | -0.0001886 | -0.0625463252376 | 0.3015365 | 4.701805 | 0.2968858 | 0 | 0 | FX |
| 26 | 0.015105 | 5.2769867829 | 0.2862429 | 7.75 | 0.2843827 | 0 | 0 | FX |
| 52 | 0.0150879 | 5.27069796688 | 0.28626 | 7.75 | 0.2796562 | 0 | 0 | FX |
| 156 | -0.0239777 | -7.37036986945 | 0.3253256 | 7.75 | 0.2796562 | 0 | 0 | FX |
| 260 | -0.0243972 | -7.48965985981 | 0.3257451 | 7.75 | 0.2796562 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732406220 | 0.3013479 | 0 | 0.00 | 0.3013479 | 0.3013479 | 0.3013479 | 0 |
| 1732319820 | 0.3013479 | 0.0015628 | 0.52 | 0.2997799 | 0.3019274 | 0.2968518 | 0 |
| 1732233420 | 0.2997851 | -0.000253 | -0.08 | 0.300018 | 0.3010121 | 0.2991334 | 0 |
| 1732147020 | 0.300038 | -7.2E-5 | -0.02 | 0.3001036 | 0.300589 | 0.2994024 | 0 |
| 1732060620 | 0.30011 | 4.0E-6 | 0.00 | 0.3001227 | 0.3012495 | 0.2987079 | 0 |
| 1731974220 | 0.3001058 | 0.0011344 | 0.38 | 0.2989724 | 0.3016886 | 0.2990549 | 0 |
| 1731887820 | 0.2989714 | -9.4E-5 | -0.03 | 0.2991067 | 0.2992504 | 0.2988234 | 0 |
| 1731801420 | 0.2990655 | -0.00056 | -0.19 | 0.2990655 | 0.2990655 | 0.2990655 | 0 |
| 1731715020 | 0.2996257 | 0.0002256 | 0.08 | 0.2993684 | 0.3004291 | 0.2986426 | 0 |
| 1731628620 | 0.2994001 | -0.000191 | -0.06 | 0.299566 | 0.3000232 | 0.2988237 | 0 |
| 1731542220 | 0.2995913 | -0.002573 | -0.85 | 0.3021618 | 0.3024105 | 0.2988997 | 0 |
| 1731455820 | 0.302164 | 0.0004092 | 0.14 | 0.3017473 | 0.3031493 | 0.3015775 | 0 |
| 1731369420 | 0.3017548 | 0.0007477 | 0.25 | 0.3009732 | 0.3019596 | 0.3003893 | 0 |
| 1731283020 | 0.3010071 | 0.0002899 | 0.10 | 0.3006379 | 0.3010484 | 0.3000592 | 0 |
| 1731196620 | 0.3007172 | 0 | 0.00 | 0.3007172 | 0.3007172 | 0.3007172 | 0 |
| 1731110220 | 0.3007172 | -0.000134 | -0.04 | 0.3008736 | 0.3017857 | 0.2990457 | 0 |
| 1731023820 | 0.3008514 | -0.001742 | -0.58 | 0.3025567 | 0.3022606 | 0.3000548 | 0 |
| 1730937420 | 0.3025937 | -0.000224 | -0.07 | 0.302729 | 0.3030642 | 0.3008338 | 0 |
| 1730851020 | 0.3028176 | 0.0020222 | 0.67 | 0.3007996 | 0.3032277 | 0.3005512 | 0 |
| 1730764620 | 0.3007954 | -0.000865 | -0.29 | 0.3016188 | 0.3015569 | 0.300635 | 0 |
| 1730678220 | 0.3016608 | 0.0001144 | 0.04 | 0.3015464 | 0.3023501 | 0.3015139 | 0 |
| 1730591820 | 0.3015464 | -0.001249 | -0.41 | 0.3015464 | 0.302795 | 0.3015464 | 0 |
| 1730505420 | 0.302795 | 0.0004118 | 0.14 | 0.3023937 | 0.3032063 | 0.3013891 | 0 |
| 1730419020 | 0.3023832 | -0.000136 | -0.04 | 0.302518 | 0.3032148 | 0.3016274 | 0 |
| 1730332620 | 0.3025191 | -0.000169 | -0.06 | 0.3027274 | 0.3035336 | 0.301515 | 0 |
| 1730246220 | 0.3026883 | -0.000401 | -0.13 | 0.3030997 | 0.303784 | 0.3016865 | 0 |
| 1730159820 | 0.3030891 | -0.000683 | -0.22 | 0.3037718 | 0.3043395 | 0.3025848 | 0 |
| 1730073420 | 0.3037718 | 0.0003891 | 0.13 | 0.3034784 | 0.3038037 | 0.3027576 | 0 |
| 1729986960 | 0.3033827 | 0 | 0.00 | 0.3033827 | 0.3033827 | 0.3033827 | 0 |
| 1729900620 | 0.3033827 | -0.000567 | -0.19 | 0.3039249 | 0.3046371 | 0.3016286 | 0 |
| 1729814220 | 0.3039494 | -4.5E-5 | -0.01 | 0.3039611 | 0.3041793 | 0.3031339 | 0 |
| 1729727820 | 0.3039941 | 0.001018 | 0.34 | 0.302991 | 0.3044535 | 0.303202 | 0 |
| 1729641420 | 0.3029761 | -0.001731 | -0.57 | 0.3046985 | 0.3050194 | 0.3027683 | 0 |
| 1729555020 | 0.304707 | -0.000252 | -0.08 | 0.3049717 | 0.3055115 | 0.3041144 | 0 |
| 1729468620 | 0.3049587 | -6.0E-5 | -0.02 | 0.3050188 | 0.3054087 | 0.3042434 | 0 |
| 1729382220 | 0.3050188 | -0.000204 | -0.07 | 0.3050188 | 0.3052223 | 0.3050188 | 0 |
| 1729295820 | 0.3052223 | 0.0015222 | 0.50 | 0.3036959 | 0.3052223 | 0.303348 | 0 |
| 1729209420 | 0.3037001 | -0.001043 | -0.34 | 0.3047541 | 0.3050213 | 0.3024678 | 0 |
| 1729123020 | 0.3047435 | 0.0013703 | 0.45 | 0.3033871 | 0.3050427 | 0.3029135 | 0 |
| 1729036620 | 0.3033732 | -0.000885 | -0.29 | 0.3042741 | 0.3046185 | 0.3033094 | 0 |
| 1728950220 | 0.304258 | -0.000742 | -0.24 | 0.3049118 | 0.3050431 | 0.3036941 | 0 |
| 1728863820 | 0.3050004 | 0.0003738 | 0.12 | 0.3051295 | 0.3051883 | 0.3046266 | 0 |
| 1728777420 | 0.3046266 | 0 | 0.00 | 0.3046266 | 0.3046266 | 0.3046266 | 0 |
| 1728691020 | 0.3046266 | 0.0009829 | 0.32 | 0.3036458 | 0.3052566 | 0.3035767 | 0 |
| 1728604620 | 0.3036437 | -0.000941 | -0.31 | 0.3045833 | 0.3047718 | 0.3032854 | 0 |
| 1728518220 | 0.3045844 | 0.0007567 | 0.25 | 0.3037969 | 0.3047718 | 0.3031814 | 0 |
| 1728431820 | 0.3038277 | -0.001092 | -0.36 | 0.304921 | 0.3053418 | 0.3034997 | 0 |
| 1728345420 | 0.3049199 | -0.002934 | -0.95 | 0.3078485 | 0.3079636 | 0.3046652 | 0 |
| 1728259020 | 0.3078539 | -5.6E-5 | -0.02 | 0.3074216 | 0.3080517 | 0.307199 | 0 |
| 1728172620 | 0.3079098 | 0 | 0.00 | 0.3079098 | 0.3079098 | 0.3079098 | 0 |
| 1728086220 | 0.3079098 | 0.0008168 | 0.27 | 0.3071091 | 0.3089098 | 0.3055119 | 0 |
| 1727999820 | 0.307093 | -0.001694 | -0.55 | 0.3087558 | 0.3100203 | 0.3066423 | 0 |
| 1727913420 | 0.3087872 | 0.000347 | 0.11 | 0.3084813 | 0.3096092 | 0.3081384 | 0 |
| 1727827020 | 0.3084402 | -0.000915 | -0.30 | 0.3093736 | 0.3098006 | 0.308147 | 0 |
| 1727740620 | 0.3093554 | -0.000968 | -0.31 | 0.3103387 | 0.3113227 | 0.3079633 | 0 |
| 1727654220 | 0.3103234 | 8.6E-5 | 0.03 | 0.3103159 | 0.3105123 | 0.3101456 | 0 |
| 1727567760 | 0.3102378 | 0 | 0.00 | 0.3102378 | 0.3102378 | 0.3102378 | 0 |
| 1727481360 | 0.3102378 | -0.000792 | -0.25 | 0.3110495 | 0.3118978 | 0.3096481 | 0 |
| 1727395020 | 0.3110299 | 0.0006763 | 0.22 | 0.3103396 | 0.3115004 | 0.3081319 | 0 |
| 1727308620 | 0.3103536 | 0.000579 | 0.19 | 0.3097616 | 0.3113772 | 0.3096845 | 0 |
| 1727222220 | 0.3097746 | 0.0027336 | 0.89 | 0.3070132 | 0.3101297 | 0.3066632 | 0 |
| 1727135820 | 0.307041 | 0.0002689 | 0.09 | 0.306771 | 0.3077987 | 0.3052579 | 0 |
| 1727049420 | 0.3067721 | -5.1E-5 | -0.02 | 0.3068232 | 0.3071789 | 0.3066582 | 0 |
| 1726963020 | 0.3068232 | -0.000458 | -0.15 | 0.3068232 | 0.3068232 | 0.3068232 | 0 |
| 1726876620 | 0.307281 | 0.0011308 | 0.37 | 0.3061502 | 0.3084843 | 0.3055484 | 0 |
| 1726790220 | 0.3061502 | 0.001852 | 0.61 | 0.3043088 | 0.3064824 | 0.3039443 | 0 |
| 1726703820 | 0.3042982 | 0.0002256 | 0.07 | 0.3039935 | 0.3068736 | 0.3034821 | 0 |
| 1726617420 | 0.3040726 | 0.0010074 | 0.33 | 0.3030589 | 0.3046221 | 0.3022781 | 0 |
| 1726531020 | 0.3030652 | 0.0019339 | 0.64 | 0.3011344 | 0.3032659 | 0.3009042 | 0 |
| 1726444620 | 0.3011313 | -0.00015 | -0.05 | 0.3010193 | 0.3013458 | 0.3008121 | 0 |
| 1726358220 | 0.3012809 | 0 | 0.00 | 0.3012809 | 0.3012809 | 0.3012809 | 0 |
| 1726271820 | 0.3012809 | 0.0003118 | 0.10 | 0.3009984 | 0.3029762 | 0.2994285 | 0 |
| 1726185420 | 0.3009691 | 0.0007728 | 0.26 | 0.3001963 | 0.3014036 | 0.3000564 | 0 |
| 1726099020 | 0.3001963 | 0.0006985 | 0.23 | 0.299452 | 0.3014827 | 0.2994061 | 0 |
| 1726012620 | 0.2994978 | 0.0010345 | 0.35 | 0.2984468 | 0.3002396 | 0.2981693 | 0 |
| 1725926220 | 0.2984633 | -0.001659 | -0.55 | 0.3000581 | 0.2999771 | 0.2979415 | 0 |
| 1725839820 | 0.3001225 | 0.0002181 | 0.07 | 0.2999044 | 0.3002055 | 0.2997258 | 0 |
| 1725753420 | 0.2999044 | -0.000467 | -0.16 | 0.2999044 | 0.3003717 | 0.2999044 | 0 |
| 1725667020 | 0.3003716 | 0.0003072 | 0.10 | 0.3000581 | 0.3009219 | 0.2989388 | 0 |
| 1725580620 | 0.3000644 | -0.000216 | -0.07 | 0.3002515 | 0.3005131 | 0.2972137 | 0 |
| 1725494220 | 0.3002806 | 0.0012582 | 0.42 | 0.2990286 | 0.3013263 | 0.2989302 | 0 |
| 1725407820 | 0.2990224 | -0.001819 | -0.60 | 0.300862 | 0.301098 | 0.2987097 | 0 |
| 1725321420 | 0.3008411 | -0.001413 | -0.47 | 0.3015773 | 0.3026299 | 0.3002568 | 0 |
| 1725235020 | 0.3022536 | 0 | 0.00 | 0.3022536 | 0.3022536 | 0.3022536 | 0 |
| 1725148620 | 0.3022536 | 0 | 0.00 | 0.3022536 | 0.3022536 | 0.3022536 | 0 |
| 1725062220 | 0.3022536 | 0.0006179 | 0.20 | 0.3015364 | 0.3024835 | 0.3012501 | 0 |
| 1724975820 | 0.3016357 | 0.0009463 | 0.31 | 0.3007081 | 0.301949 | 0.2990979 | 0 |
| 1724889420 | 0.3006894 | 0.0012966 | 0.43 | 0.2993804 | 0.3019699 | 0.2983514 | 0 |
| 1724803020 | 0.2993928 | 0.0001883 | 0.06 | 0.2992065 | 0.299967 | 0.2986117 | 0 |
| 1724716620 | 0.2992045 | -0.000119 | -0.04 | 0.2993152 | 0.2996874 | 0.2987255 | 0 |
| 1724630220 | 0.2993235 | 3.7E-5 | 0.01 | 0.2997378 | 0.2998272 | 0.2991528 | 0 |
| 1724543820 | 0.2992865 | -0.000545 | -0.18 | 0.2992865 | 0.2998313 | 0.2992865 | 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
