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 | 0.0013163 | 0.404251659941 | 0.325614 | 0.3276343 | 0.3205717 | 0 | 0 | FX |
| 4 | 0.0028902 | 0.89192664735 | 0.3240401 | 0.3289148 | 0.3186994 | 0 | 0 | FX |
| 12 | -0.0042756 | -1.29091903254 | 0.3312059 | 0.3351398 | 0.3186994 | 0 | 0 | FX |
| 26 | -0.0051302 | -1.54495942757 | 0.3320605 | 0.3533939 | 0.3186994 | 0 | 0 | FX |
| 52 | -0.0220267 | -6.3121530733 | 0.348957 | 0.3560491 | 0.3186994 | 0 | 0 | FX |
| 156 | -0.092024 | -21.9651642196 | 0.4189543 | 0.4289319 | 0.3186994 | 0 | 0 | FX |
| 260 | -0.0715316 | -17.9519296575 | 0.3984619 | 0.4497261 | 0.3036957 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738713420 | 0.3264952 | 0.0031676 | 0.98 | 0.3233104 | 0.3269675 | 0.3213361 | 0 |
| 1738627020 | 0.3233276 | -0.000807 | -0.25 | 0.3248723 | 0.3248723 | 0.3205717 | 0 |
| 1738540620 | 0.3241347 | -0.000186 | -0.06 | 0.3248723 | 0.3248723 | 0.3241347 | 0 |
| 1738454220 | 0.3243204 | 0 | 0.00 | 0.3243204 | 0.3243204 | 0.3243204 | 0 |
| 1738367820 | 0.3243204 | -5.6E-5 | -0.02 | 0.3245596 | 0.3263092 | 0.3237052 | 0 |
| 1738281420 | 0.3243763 | -0.000981 | -0.30 | 0.325411 | 0.3259276 | 0.3241452 | 0 |
| 1738195020 | 0.325357 | -0.000202 | -0.06 | 0.325614 | 0.3259414 | 0.3236888 | 0 |
| 1738108620 | 0.325559 | 1.1E-5 | 0.00 | 0.325482 | 0.3258633 | 0.3247846 | 0 |
| 1738022220 | 0.3255478 | -0.002585 | -0.79 | 0.3273546 | 0.3274228 | 0.3251566 | 0 |
| 1737935820 | 0.3281327 | 0 | 0.00 | 0.3281327 | 0.3281327 | 0.3281327 | 0 |
| 1737849420 | 0.3281327 | 0 | 0.00 | 0.3281327 | 0.3281327 | 0.3281327 | 0 |
| 1737763020 | 0.3281327 | 0.0024858 | 0.76 | 0.3257397 | 0.3289148 | 0.3268858 | 0 |
| 1737676620 | 0.3256469 | 9.4E-5 | 0.03 | 0.3255813 | 0.326528 | 0.3246457 | 0 |
| 1737590220 | 0.3255527 | 0.0008971 | 0.28 | 0.3249825 | 0.3267373 | 0.3241029 | 0 |
| 1737503820 | 0.3246556 | -0.000377 | -0.12 | 0.3253697 | 0.325249 | 0.3213797 | 0 |
| 1737417420 | 0.3250323 | 0.0026729 | 0.83 | 0.3220346 | 0.325444 | 0.3212845 | 0 |
| 1737331020 | 0.3223594 | 0.0015593 | 0.49 | 0.3223594 | 0.3223594 | 0.3208001 | 0 |
| 1737244620 | 0.3208001 | 5.7E-5 | 0.02 | 0.3218632 | 0.3223594 | 0.3207428 | 0 |
| 1737158220 | 0.3207428 | -0.002581 | -0.80 | 0.3233089 | 0.3230917 | 0.3205075 | 0 |
| 1737071820 | 0.3233238 | -0.001114 | -0.34 | 0.3245407 | 0.3239774 | 0.3221349 | 0 |
| 1736985420 | 0.3244377 | 0.0017289 | 0.54 | 0.3227659 | 0.3252868 | 0.3224624 | 0 |
| 1736899020 | 0.3227088 | 0.0004815 | 0.15 | 0.3219849 | 0.3231539 | 0.3210666 | 0 |
| 1736812620 | 0.3222273 | 0.0020507 | 0.64 | 0.3225211 | 0.3226188 | 0.3186994 | 0 |
| 1736726220 | 0.3201766 | 0 | 0.00 | 0.3201766 | 0.3201766 | 0.3201766 | 0 |
| 1736639820 | 0.3201766 | 3.8E-5 | 0.01 | 0.3218953 | 0.3218953 | 0.3201384 | 0 |
| 1736553420 | 0.3201384 | -0.001939 | -0.60 | 0.3220755 | 0.3221924 | 0.319025 | 0 |
| 1736467020 | 0.3220778 | 3.2E-5 | 0.01 | 0.3216336 | 0.3226184 | 0.3211747 | 0 |
| 1736380620 | 0.3220459 | -0.001926 | -0.59 | 0.3240401 | 0.3244572 | 0.32163 | 0 |
| 1736294220 | 0.3239717 | -0.001061 | -0.33 | 0.324883 | 0.3263944 | 0.3231413 | 0 |
| 1736207820 | 0.325033 | 0.0018629 | 0.58 | 0.3231469 | 0.3271797 | 0.3231469 | 0 |
| 1736121420 | 0.3231701 | 0 | 0.00 | 0.3228115 | 0.3231701 | 0.3228115 | 0 |
| 1736035020 | 0.3231701 | 1.1E-5 | 0.00 | 0.3228115 | 0.3231701 | 0.3228115 | 0 |
| 1735948620 | 0.3231591 | 0.0005748 | 0.18 | 0.3223556 | 0.3234482 | 0.3223298 | 0 |
| 1735862220 | 0.3225843 | 3.9E-5 | 0.01 | 0.322672 | 0.324093 | 0.3217851 | 0 |
| 1735775820 | 0.3225456 | -0.001558 | -0.48 | 0.3225456 | 0.3225456 | 0.3225456 | 0 |
| 1735689420 | 0.3241035 | 0 | 0.00 | 0.3241035 | 0.3241035 | 0.3241035 | 0 |
| 1735603020 | 0.3241035 | 0.0007061 | 0.22 | 0.3238029 | 0.3242264 | 0.3225183 | 0 |
| 1735516620 | 0.3233974 | 0 | 0.00 | 0.3238029 | 0.3238029 | 0.3233974 | 0 |
| 1735430220 | 0.3233974 | 0 | 0.00 | 0.3238029 | 0.3238029 | 0.3233974 | 0 |
| 1735343760 | 0.3233974 | 0.001211 | 0.38 | 0.3216987 | 0.3240594 | 0.3216987 | 0 |
| 1735257420 | 0.3221864 | -0.001066 | -0.33 | 0.3234205 | 0.3234205 | 0.3221864 | 0 |
| 1735171020 | 0.3232528 | -0.000235 | -0.07 | 0.3221184 | 0.3232528 | 0.3223633 | 0 |
| 1735084620 | 0.3234883 | 2.1E-5 | 0.01 | 0.3232163 | 0.3234983 | 0.3222139 | 0 |
| 1734998220 | 0.3234671 | 0.0002872 | 0.09 | 0.3231799 | 0.3251619 | 0.3228061 | 0 |
| 1734911820 | 0.3231799 | 0.0019342 | 0.60 | 0.3212457 | 0.3231799 | 0.3212457 | 0 |
| 1734825420 | 0.3212457 | -0.003081 | -0.95 | 0.3231799 | 0.3243485 | 0.3212457 | 0 |
| 1734739020 | 0.3243266 | 0.0032947 | 1.03 | 0.3204636 | 0.3253536 | 0.3200374 | 0 |
| 1734652620 | 0.3210319 | -0.001589 | -0.49 | 0.322708 | 0.3252035 | 0.3204776 | 0 |
| 1734566220 | 0.3226211 | -0.005441 | -1.66 | 0.3281491 | 0.3282708 | 0.3223221 | 0 |
| 1734479820 | 0.3280622 | -0.001544 | -0.47 | 0.3294301 | 0.329151 | 0.3275768 | 0 |
| 1734393420 | 0.329606 | -0.001143 | -0.35 | 0.3290011 | 0.329759 | 0.3278493 | 0 |
| 1734307020 | 0.3307494 | 0.0010988 | 0.33 | 0.3307494 | 0.3307494 | 0.3292147 | 0 |
| 1734220620 | 0.3296506 | 0 | 0.00 | 0.3296506 | 0.3296506 | 0.3296506 | 0 |
| 1734134220 | 0.3296506 | 0.0009572 | 0.29 | 0.3287759 | 0.331188 | 0.3281557 | 0 |
| 1734047820 | 0.3286934 | -0.000994 | -0.30 | 0.3298489 | 0.3313923 | 0.3284569 | 0 |
| 1733961420 | 0.3296876 | 0.0001426 | 0.04 | 0.3294238 | 0.330684 | 0.3278608 | 0 |
| 1733875020 | 0.329545 | -0.000626 | -0.19 | 0.3299727 | 0.3308662 | 0.3286384 | 0 |
| 1733788620 | 0.3301709 | 0.0009289 | 0.28 | 0.3297435 | 0.3315444 | 0.3282855 | 0 |
| 1733702220 | 0.329242 | 0 | 0.00 | 0.329242 | 0.329242 | 0.329242 | 0 |
| 1733615820 | 0.329242 | 0 | 0.00 | 0.329242 | 0.329242 | 0.329242 | 0 |
| 1733529420 | 0.329242 | -0.003512 | -1.06 | 0.3326058 | 0.3328879 | 0.3285824 | 0 |
| 1733443020 | 0.3327542 | 0.0005022 | 0.15 | 0.3319829 | 0.3334977 | 0.3315791 | 0 |
| 1733356620 | 0.332252 | 0.0003177 | 0.10 | 0.3319431 | 0.333303 | 0.3312764 | 0 |
| 1733270220 | 0.3319343 | 0.0008727 | 0.26 | 0.3309074 | 0.3329518 | 0.3300528 | 0 |
| 1733183820 | 0.3310616 | -0.00052 | -0.16 | 0.3320399 | 0.3320399 | 0.3293587 | 0 |
| 1733097420 | 0.3315812 | -0.00066 | -0.20 | 0.3315812 | 0.3315812 | 0.3315812 | 0 |
| 1733011020 | 0.3322416 | -0.000509 | -0.15 | 0.3317286 | 0.332751 | 0.3315812 | 0 |
| 1732924620 | 0.332751 | 9.8E-5 | 0.03 | 0.3326328 | 0.333829 | 0.3312065 | 0 |
| 1732838220 | 0.3326528 | 0.0007986 | 0.24 | 0.3316431 | 0.332708 | 0.3306042 | 0 |
| 1732751820 | 0.3318542 | 0.0023739 | 0.72 | 0.3295242 | 0.3327139 | 0.3288228 | 0 |
| 1732665420 | 0.3294803 | -0.001063 | -0.32 | 0.3296614 | 0.3314375 | 0.3281026 | 0 |
| 1732579020 | 0.3305435 | -0.001122 | -0.34 | 0.3318013 | 0.3336756 | 0.330027 | 0 |
| 1732492620 | 0.3316658 | 0 | 0.00 | 0.3316658 | 0.3316658 | 0.3316658 | 0 |
| 1732406220 | 0.3316658 | 2.2E-5 | 0.01 | 0.3317352 | 0.3317352 | 0.3310201 | 0 |
| 1732319820 | 0.3316443 | -4.8E-5 | -0.01 | 0.3317403 | 0.3325221 | 0.3281985 | 0 |
| 1732233420 | 0.331692 | -0.000256 | -0.08 | 0.3318454 | 0.3332931 | 0.3310659 | 0 |
| 1732147020 | 0.331948 | -0.003192 | -0.95 | 0.3347949 | 0.3344239 | 0.3313887 | 0 |
| 1732060620 | 0.3351398 | 0.0013118 | 0.39 | 0.333682 | 0.3351398 | 0.33212 | 0 |
| 1731974220 | 0.333828 | 0.0027485 | 0.83 | 0.332722 | 0.3342319 | 0.3301007 | 0 |
| 1731887820 | 0.3310795 | 0 | 0.00 | 0.3310795 | 0.3310795 | 0.3310795 | 0 |
| 1731801420 | 0.3310795 | 0 | 0.00 | 0.3325088 | 0.3310795 | 0.3310795 | 0 |
| 1731715020 | 0.3310795 | 0.0002776 | 0.08 | 0.3292745 | 0.3324495 | 0.3296995 | 0 |
| 1731628620 | 0.3308019 | 0.0010269 | 0.31 | 0.3296763 | 0.3308019 | 0.3282868 | 0 |
| 1731542220 | 0.329775 | -0.001663 | -0.50 | 0.3312059 | 0.3329004 | 0.3292591 | 0 |
| 1731455820 | 0.3314378 | -0.001756 | -0.53 | 0.3332314 | 0.3326566 | 0.3307293 | 0 |
| 1731369420 | 0.3331943 | -0.002686 | -0.80 | 0.3356488 | 0.3356488 | 0.331376 | 0 |
| 1731283020 | 0.3358801 | 0.0020522 | 0.61 | 0.3358801 | 0.3358801 | 0.3358801 | 0 |
| 1731196620 | 0.3338279 | 0 | 0.00 | 0.3338279 | 0.3338279 | 0.3338279 | 0 |
| 1731110220 | 0.3338279 | -0.004083 | -1.21 | 0.3377072 | 0.3373604 | 0.332359 | 0 |
| 1731023820 | 0.337911 | 0.0062729 | 1.89 | 0.331462 | 0.3392607 | 0.3322662 | 0 |
| 1730937420 | 0.3316381 | -0.003993 | -1.19 | 0.3353166 | 0.3325573 | 0.3288939 | 0 |
| 1730851020 | 0.3356309 | 0.0019022 | 0.57 | 0.3337203 | 0.3356309 | 0.3338431 | 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
