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 | -0.0102 | -0.468987079866 | 2.1749 | 2.1985 | 2.15315 | 0 | 0 | FX |
| 4 | 0.0265 | 1.23936020952 | 2.1382 | 2.1985 | 2.1103 | 0 | 0 | FX |
| 12 | 0.03715 | 1.74613992621 | 2.12755 | 2.1985 | 2.088 | 0 | 0 | FX |
| 26 | 0.0207 | 0.965485074627 | 2.144 | 2.21615 | 2.08345 | 0 | 0 | FX |
| 52 | 0.0818 | 3.92721686111 | 2.0829 | 2.2569 | 2.05425 | 0 | 0 | FX |
| 156 | -0.3393 | -13.5503194888 | 2.504 | 2.65355 | 1.9624 | 0 | 0 | FX |
| 260 | -0.3589 | -14.221746711 | 2.5236 | 2.6588 | 1.9624 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665420 | 2.16165 | -0.02 | -0.69 | 2.1772 | 2.17715 | 2.1561499 | 0 |
| 1732579020 | 2.17675 | -0.02 | -0.95 | 2.1955 | 2.19515 | 2.1701 | 0 |
| 1732492620 | 2.1976 | 0 | 0.00 | 2.1976 | 2.1976 | 2.1976 | 0 |
| 1732406220 | 2.1976 | 0 | 0.00 | 2.1976 | 2.1976 | 2.1976 | 0 |
| 1732319820 | 2.1976 | 0.01 | 0.50 | 2.1867 | 2.1985 | 2.17205 | 0 |
| 1732233420 | 2.18665 | 0.02 | 0.86 | 2.1679 | 2.1904 | 2.1687 | 0 |
| 1732147020 | 2.1679 | -0.01 | -0.35 | 2.1749 | 2.17535 | 2.16665 | 0 |
| 1732060620 | 2.17555 | 0.01 | 0.29 | 2.16965 | 2.18255 | 2.1666 | 0 |
| 1731974220 | 2.16935 | 0.01 | 0.37 | 2.16165 | 2.1708 | 2.15365 | 0 |
| 1731887820 | 2.1614 | -0 | -0.00 | 2.16075 | 2.16215 | 2.1597 | 0 |
| 1731801420 | 2.1615 | 0 | 0.00 | 2.1615 | 2.1615 | 2.1615 | 0 |
| 1731715020 | 2.1615 | 0.01 | 0.38 | 2.15355 | 2.16475 | 2.15045 | 0 |
| 1731628620 | 2.15325 | 0 | 0.19 | 2.14925 | 2.15905 | 2.14655 | 0 |
| 1731542220 | 2.14925 | -0.01 | -0.38 | 2.15745 | 2.15815 | 2.146 | 0 |
| 1731455820 | 2.15755 | 0 | 0.08 | 2.1561 | 2.16565 | 2.1534 | 0 |
| 1731369420 | 2.15575 | 0.01 | 0.61 | 2.1427 | 2.1569 | 2.1380499 | 0 |
| 1731283020 | 2.1426 | 0 | 0.07 | 2.1389999 | 2.14445 | 2.1381 | 0 |
| 1731196620 | 2.141 | 0 | 0.00 | 2.141 | 2.141 | 2.141 | 0 |
| 1731110220 | 2.141 | -0.01 | -0.46 | 2.1506 | 2.1521 | 2.134 | 0 |
| 1731023820 | 2.1508 | 0.02 | 0.91 | 2.13105 | 2.1578 | 2.1343 | 0 |
| 1730937420 | 2.1314 | 0.02 | 0.75 | 2.1161 | 2.13645 | 2.12065 | 0 |
| 1730851020 | 2.11545 | -0 | -0.08 | 2.11695 | 2.12285 | 2.1103 | 0 |
| 1730764620 | 2.11705 | 0 | 0.08 | 2.11595 | 2.12015 | 2.1114 | 0 |
| 1730678220 | 2.11545 | 0 | 0.11 | 2.1196 | 2.11985 | 2.1131 | 0 |
| 1730591820 | 2.1131 | 0 | 0.00 | 2.1131 | 2.1131 | 2.1131 | 0 |
| 1730505420 | 2.1131 | -0 | -0.11 | 2.11535 | 2.124 | 2.11035 | 0 |
| 1730419020 | 2.11535 | -0.02 | -0.73 | 2.13105 | 2.13725 | 2.11145 | 0 |
| 1730332620 | 2.1309 | -0.01 | -0.35 | 2.1382 | 2.1438 | 2.1307 | 0 |
| 1730246220 | 2.1384 | 0 | 0.21 | 2.1343 | 2.14455 | 2.13095 | 0 |
| 1730159820 | 2.134 | 0 | 0.11 | 2.13115 | 2.142 | 2.1243 | 0 |
| 1730073420 | 2.1316 | -0 | -0.16 | 2.14125 | 2.14285 | 2.13085 | 0 |
| 1729986960 | 2.1351 | 0 | 0.00 | 2.1351 | 2.1351 | 2.1351 | 0 |
| 1729900620 | 2.1351 | 0.01 | 0.32 | 2.12885 | 2.1393 | 2.1269 | 0 |
| 1729814220 | 2.12835 | -0 | -0.16 | 2.13215 | 2.1399499 | 2.12475 | 0 |
| 1729727820 | 2.1318 | -0.01 | -0.30 | 2.13835 | 2.1397 | 2.125 | 0 |
| 1729641420 | 2.13815 | 0 | 0.21 | 2.1333 | 2.1405 | 2.13265 | 0 |
| 1729555020 | 2.1337 | 0.01 | 0.31 | 2.1269999 | 2.1381 | 2.12095 | 0 |
| 1729468620 | 2.1272 | 0 | 0.11 | 2.1295 | 2.1317499 | 2.12485 | 0 |
| 1729382220 | 2.12485 | 0 | 0.00 | 2.12485 | 2.12485 | 2.12485 | 0 |
| 1729295820 | 2.12485 | -0.01 | -0.45 | 2.1343 | 2.1423 | 2.12255 | 0 |
| 1729209420 | 2.13445 | 0 | 0.13 | 2.1322 | 2.1357 | 2.1222 | 0 |
| 1729123020 | 2.1317499 | -0.01 | -0.39 | 2.1399499 | 2.14535 | 2.12665 | 0 |
| 1729036620 | 2.1401 | -0 | -0.12 | 2.14305 | 2.1465 | 2.1321 | 0 |
| 1728950220 | 2.14275 | -0.02 | -0.75 | 2.1588 | 2.1612 | 2.14265 | 0 |
| 1728863820 | 2.15905 | -0 | -0.16 | 2.152 | 2.16645 | 2.1519 | 0 |
| 1728777420 | 2.16245 | 0 | 0.00 | 2.16245 | 2.16245 | 2.16245 | 0 |
| 1728691020 | 2.16245 | 0 | 0.17 | 2.1591 | 2.16325 | 2.1516 | 0 |
| 1728604620 | 2.15885 | 0.01 | 0.44 | 2.14995 | 2.1616 | 2.13335 | 0 |
| 1728518220 | 2.1494 | -0.01 | -0.28 | 2.15575 | 2.15675 | 2.13295 | 0 |
| 1728431820 | 2.15545 | -0.02 | -0.76 | 2.1718 | 2.16915 | 2.14835 | 0 |
| 1728345420 | 2.17185 | 0.01 | 0.33 | 2.16405 | 2.17735 | 2.1631 | 0 |
| 1728259020 | 2.1646 | -0 | -0.11 | 2.1678 | 2.1684 | 2.16245 | 0 |
| 1728172620 | 2.16695 | 0 | 0.00 | 2.16695 | 2.16695 | 2.16695 | 0 |
| 1728086220 | 2.16695 | 0 | 0.07 | 2.16525 | 2.17185 | 2.16035 | 0 |
| 1727999820 | 2.1654 | -0 | -0.18 | 2.16915 | 2.17385 | 2.15985 | 0 |
| 1727913420 | 2.1694 | 0.02 | 0.70 | 2.15345 | 2.17395 | 2.15265 | 0 |
| 1727827020 | 2.15425 | 0.01 | 0.34 | 2.1465 | 2.1593 | 2.1422 | 0 |
| 1727740620 | 2.14705 | 0 | 0.07 | 2.1458499 | 2.14915 | 2.13625 | 0 |
| 1727654220 | 2.1456 | 0 | 0.04 | 2.142 | 2.1462 | 2.14075 | 0 |
| 1727567760 | 2.14475 | 0 | 0.00 | 2.14475 | 2.14475 | 2.14475 | 0 |
| 1727481360 | 2.14475 | 0.01 | 0.42 | 2.13565 | 2.15315 | 2.13035 | 0 |
| 1727395020 | 2.1358 | -0 | -0.03 | 2.13605 | 2.14135 | 2.1274 | 0 |
| 1727308620 | 2.13635 | -0.02 | -0.94 | 2.1565 | 2.15605 | 2.1352 | 0 |
| 1727222220 | 2.1566 | -0 | -0.03 | 2.1569 | 2.16765 | 2.15455 | 0 |
| 1727135820 | 2.1572 | 0.02 | 0.70 | 2.14325 | 2.15795 | 2.14315 | 0 |
| 1727049420 | 2.14215 | 0 | 0.04 | 2.1414 | 2.14255 | 2.13755 | 0 |
| 1726963020 | 2.14135 | 0 | 0.00 | 2.14135 | 2.14135 | 2.14135 | 0 |
| 1726876620 | 2.14135 | 0 | 0.04 | 2.1408999 | 2.1484 | 2.1294 | 0 |
| 1726790220 | 2.14055 | 0.01 | 0.46 | 2.13045 | 2.15185 | 2.13035 | 0 |
| 1726703820 | 2.13085 | 0 | 0.06 | 2.13 | 2.1398 | 2.12475 | 0 |
| 1726617420 | 2.1296 | -0.01 | -0.24 | 2.1343 | 2.14055 | 2.12625 | 0 |
| 1726531020 | 2.13465 | -0 | -0.01 | 2.13535 | 2.13575 | 2.1288999 | 0 |
| 1726444620 | 2.13495 | 0.01 | 0.29 | 2.1195 | 2.13675 | 2.1176 | 0 |
| 1726358220 | 2.12875 | 0 | 0.00 | 2.12875 | 2.12875 | 2.12875 | 0 |
| 1726271820 | 2.12875 | 0.01 | 0.56 | 2.1168999 | 2.13335 | 2.117 | 0 |
| 1726185420 | 2.117 | 0.02 | 0.88 | 2.0985999 | 2.1177 | 2.097 | 0 |
| 1726099020 | 2.09845 | -0 | -0.01 | 2.1008 | 2.106 | 2.08905 | 0 |
| 1726012620 | 2.09865 | 0 | 0.21 | 2.0935 | 2.1095 | 2.088 | 0 |
| 1725926220 | 2.09425 | -0.01 | -0.62 | 2.1076 | 2.10935 | 2.0894 | 0 |
| 1725839820 | 2.1074 | -0 | -0.00 | 2.10495 | 2.10765 | 2.10415 | 0 |
| 1725753420 | 2.10745 | 0 | 0.00 | 2.10745 | 2.10745 | 2.10745 | 0 |
| 1725667020 | 2.10745 | -0.01 | -0.55 | 2.11945 | 2.1279499 | 2.104 | 0 |
| 1725580620 | 2.11905 | -0.01 | -0.25 | 2.1242 | 2.1314 | 2.1161 | 0 |
| 1725494220 | 2.1244 | -0 | -0.13 | 2.12755 | 2.1344 | 2.11245 | 0 |
| 1725407820 | 2.1271 | -0.01 | -0.40 | 2.13555 | 2.1363 | 2.1219 | 0 |
| 1725321420 | 2.1356 | -0 | -0.01 | 2.1371 | 2.1406 | 2.1328 | 0 |
| 1725235020 | 2.1359 | 0 | 0.00 | 2.1359 | 2.1359 | 2.1359 | 0 |
| 1725148620 | 2.1359 | 0 | 0.00 | 2.1359 | 2.1359 | 2.1359 | 0 |
| 1725062220 | 2.1359 | -0.02 | -0.75 | 2.15225 | 2.1579 | 2.1286 | 0 |
| 1724975820 | 2.1519499 | 0.01 | 0.35 | 2.14425 | 2.1557 | 2.144 | 0 |
| 1724889420 | 2.14455 | 0.01 | 0.28 | 2.1385 | 2.1541 | 2.132 | 0 |
| 1724803020 | 2.1385 | 0.01 | 0.52 | 2.12765 | 2.1408 | 2.1245 | 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
