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 | -0.014215 | -2.62603683656 | 0.54131 | 0.5397 | 0.524835 | 0 | 0 | FX |
| 4 | -0.0193 | -3.53224315742 | 0.546395 | 0.5503 | 0.524835 | 0 | 0 | FX |
| 12 | -0.023785 | -4.31763723497 | 0.55088 | 0.551485 | 0.524835 | 0 | 0 | FX |
| 26 | -0.0299 | -5.36809127551 | 0.556995 | 0.5718 | 0.524835 | 0 | 0 | FX |
| 52 | -0.035205 | -6.26089276187 | 0.5623 | 0.5752 | 0.524835 | 0 | 0 | FX |
| 156 | -0.10488 | -16.5955931801 | 0.631975 | 19.3255 | 0.524835 | 0 | 0 | FX |
| 260 | -0.035805 | -6.3608100906 | 0.5629 | 19.3255 | 0.508345 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741305420 | 0.531745 | 0.001035 | 0.20 | 0.5306 | 0.5328349 | 0.529385 | 0 |
| 1741219020 | 0.53071 | -0.00209 | -0.39 | 0.53288 | 0.532605 | 0.5291 | 0 |
| 1741132620 | 0.5328 | -0.002425 | -0.45 | 0.53519 | 0.5354 | 0.531585 | 0 |
| 1741046220 | 0.5352249 | -0.00297 | -0.55 | 0.538145 | 0.5391049 | 0.534855 | 0 |
| 1740959820 | 0.538195 | -0.001105 | -0.20 | 0.53962 | 0.53962 | 0.53781 | 0 |
| 1740873420 | 0.5393 | 0 | 0.00 | 0.5393 | 0.5393 | 0.5393 | 0 |
| 1740787020 | 0.5393 | -0.00197 | -0.36 | 0.5413 | 0.5397 | 0.5377 | 0 |
| 1740700620 | 0.54127 | -0.00211 | -0.39 | 0.5432 | 0.543135 | 0.5411 | 0 |
| 1740614220 | 0.54338 | -0.00129 | -0.24 | 0.5446 | 0.5446 | 0.5424 | 0 |
| 1740527820 | 0.54467 | -0.00272 | -0.50 | 0.54738 | 0.5478 | 0.5435799 | 0 |
| 1740441420 | 0.54739 | -0.00131 | -0.24 | 0.54891 | 0.54926 | 0.5469 | 0 |
| 1740355020 | 0.5487 | 0 | 0.00 | 0.5487 | 0.5487 | 0.5487 | 0 |
| 1740268620 | 0.5487 | 0 | 0.00 | 0.5487 | 0.5487 | 0.5487 | 0 |
| 1740182220 | 0.5487 | -0.00019 | -0.03 | 0.549 | 0.5503 | 0.5481 | 0 |
| 1740095820 | 0.54889 | 0.00189 | 0.35 | 0.547025 | 0.5502 | 0.548 | 0 |
| 1740009420 | 0.547 | 0.00104 | 0.19 | 0.54593 | 0.54901 | 0.5467999 | 0 |
| 1739923020 | 0.54596 | -0.000715 | -0.13 | 0.546665 | 0.5465 | 0.54468 | 0 |
| 1739836620 | 0.546675 | 0.000675 | 0.12 | 0.54653 | 0.547805 | 0.5463 | 0 |
| 1739750220 | 0.546 | 0 | 0.00 | 0.546 | 0.546 | 0.546 | 0 |
| 1739663820 | 0.546 | 0 | 0.00 | 0.546 | 0.546 | 0.546 | 0 |
| 1739577420 | 0.546 | 0.00311 | 0.57 | 0.5428849 | 0.5469 | 0.5434 | 0 |
| 1739491020 | 0.54289 | 0.00019 | 0.04 | 0.542855 | 0.543095 | 0.5406 | 0 |
| 1739404620 | 0.5427 | -0.003255 | -0.60 | 0.54592 | 0.5461 | 0.5421 | 0 |
| 1739318220 | 0.545955 | -0.00098 | -0.18 | 0.546985 | 0.5487 | 0.5452 | 0 |
| 1739231820 | 0.5469349 | -0.000665 | -0.12 | 0.547535 | 0.549 | 0.5465 | 0 |
| 1739145420 | 0.5476 | 0 | 0.00 | 0.5476 | 0.5476 | 0.5476 | 0 |
| 1739059020 | 0.5476 | 0 | 0.00 | 0.5476 | 0.5476 | 0.5476 | 0 |
| 1738972620 | 0.5476 | 0.00124 | 0.23 | 0.546395 | 0.548335 | 0.54581 | 0 |
| 1738886220 | 0.54636 | -0.00057 | -0.10 | 0.546975 | 0.5471 | 0.5449 | 0 |
| 1738799820 | 0.54693 | 0.00242 | 0.44 | 0.54453 | 0.547345 | 0.5444 | 0 |
| 1738713420 | 0.54451 | -0.000305 | -0.06 | 0.544875 | 0.5447 | 0.5419 | 0 |
| 1738627020 | 0.544815 | 0.00129 | 0.24 | 0.543515 | 0.5452 | 0.54089 | 0 |
| 1738540620 | 0.543525 | -0.000475 | -0.09 | 0.547525 | 0.551485 | 0.543295 | 0 |
| 1738454220 | 0.544 | 0 | 0.00 | 0.544 | 0.544 | 0.544 | 0 |
| 1738367820 | 0.544 | 0.001945 | 0.36 | 0.5419349 | 0.54506 | 0.5431 | 0 |
| 1738281420 | 0.542055 | -0.001295 | -0.24 | 0.543465 | 0.543525 | 0.5407499 | 0 |
| 1738195020 | 0.54335 | 0.000145 | 0.03 | 0.54326 | 0.5435 | 0.5421 | 0 |
| 1738108620 | 0.543205 | 0.00052 | 0.10 | 0.542725 | 0.5437 | 0.5417 | 0 |
| 1738022220 | 0.542685 | 0.004485 | 0.83 | 0.544015 | 0.54382 | 0.5407999 | 0 |
| 1737935820 | 0.5382 | 0 | 0.00 | 0.5382 | 0.5382 | 0.5382 | 0 |
| 1737849420 | 0.5382 | 0 | 0.00 | 0.5382 | 0.5382 | 0.5382 | 0 |
| 1737763020 | 0.5382 | -0.006665 | -1.22 | 0.54472 | 0.54683 | 0.5382 | 0 |
| 1737676620 | 0.544865 | 0.000765 | 0.14 | 0.54411 | 0.5455 | 0.5432 | 0 |
| 1737590220 | 0.5441 | 0.00017 | 0.03 | 0.54409 | 0.5447 | 0.5427999 | 0 |
| 1737503820 | 0.54393 | -0.001275 | -0.23 | 0.5451899 | 0.5449 | 0.5405 | 0 |
| 1737417420 | 0.545205 | 0.001595 | 0.29 | 0.54368 | 0.5454 | 0.5422 | 0 |
| 1737331020 | 0.54361 | 0.00111 | 0.20 | 0.54433 | 0.54444 | 0.5425 | 0 |
| 1737244620 | 0.5425 | 0 | 0.00 | 0.5425 | 0.5425 | 0.5425 | 0 |
| 1737158220 | 0.5425 | -0.00186 | -0.34 | 0.544285 | 0.5444 | 0.5412 | 0 |
| 1737071820 | 0.54436 | -0.0023 | -0.42 | 0.546615 | 0.54565 | 0.5432 | 0 |
| 1736985420 | 0.54666 | 0.00307 | 0.56 | 0.5436299 | 0.5479 | 0.5435 | 0 |
| 1736899020 | 0.54359 | -0.002335 | -0.43 | 0.545825 | 0.5486 | 0.5431 | 0 |
| 1736812620 | 0.545925 | 0.00277 | 0.51 | 0.54314 | 0.546615 | 0.543 | 0 |
| 1736726220 | 0.543155 | 0.000955 | 0.18 | 0.54503 | 0.54505 | 0.541945 | 0 |
| 1736639820 | 0.5422 | 0 | 0.00 | 0.5422 | 0.5422 | 0.5422 | 0 |
| 1736553420 | 0.5422 | -0.00098 | -0.18 | 0.543215 | 0.5453 | 0.5379 | 0 |
| 1736467020 | 0.54318 | -0.000255 | -0.05 | 0.5435 | 0.5441 | 0.5414 | 0 |
| 1736380620 | 0.543435 | -0.001265 | -0.23 | 0.54483 | 0.545 | 0.5431 | 0 |
| 1736294220 | 0.5447 | 0.001675 | 0.31 | 0.54303 | 0.54614 | 0.5437999 | 0 |
| 1736207820 | 0.543025 | -0.00191 | -0.35 | 0.545045 | 0.5457999 | 0.54238 | 0 |
| 1736121420 | 0.5449349 | 0.0042349 | 0.78 | 0.54528 | 0.546255 | 0.5407 | 0 |
| 1736035020 | 0.5407 | 0 | 0.00 | 0.5407 | 0.5407 | 0.5407 | 0 |
| 1735948620 | 0.5407 | -0.0039 | -0.72 | 0.544745 | 0.5463 | 0.5407 | 0 |
| 1735862220 | 0.5446 | 0.003805 | 0.70 | 0.54077 | 0.5472 | 0.5407999 | 0 |
| 1735775820 | 0.540795 | -0.00108 | -0.20 | 0.5402 | 0.54127 | 0.5397999 | 0 |
| 1735689420 | 0.541875 | 0 | 0.00 | 0.541875 | 0.541875 | 0.541875 | 0 |
| 1735603020 | 0.541875 | 0.0012 | 0.22 | 0.54065 | 0.5433249 | 0.5412 | 0 |
| 1735516620 | 0.540675 | 0.000175 | 0.03 | 0.540155 | 0.54306 | 0.5393599 | 0 |
| 1735430220 | 0.5405 | 0 | 0.00 | 0.5405 | 0.5405 | 0.5405 | 0 |
| 1735343760 | 0.5405 | 0.00083 | 0.15 | 0.53974 | 0.5414 | 0.53953 | 0 |
| 1735257420 | 0.53967 | -0.00383 | -0.70 | 0.543385 | 0.5437 | 0.5392 | 0 |
| 1735171020 | 0.5435 | 0.00047 | 0.09 | 0.5425 | 0.5454 | 0.5391 | 0 |
| 1735084620 | 0.54303 | 0.000385 | 0.07 | 0.542635 | 0.544 | 0.5335 | 0 |
| 1734998220 | 0.542645 | 0.000985 | 0.18 | 0.54172 | 0.5439 | 0.5416 | 0 |
| 1734911820 | 0.54166 | -0.00054 | -0.10 | 0.54205 | 0.54387 | 0.540465 | 0 |
| 1734825420 | 0.5422 | 0 | 0.00 | 0.5422 | 0.5422 | 0.5422 | 0 |
| 1734739020 | 0.5422 | -0.00072 | -0.13 | 0.54281 | 0.5437 | 0.5409 | 0 |
| 1734652620 | 0.54292 | 0.000315 | 0.06 | 0.54283 | 0.5451 | 0.54169 | 0 |
| 1734566220 | 0.542605 | -0.006015 | -1.10 | 0.548625 | 0.547 | 0.5391 | 0 |
| 1734479820 | 0.54862 | -0.002055 | -0.37 | 0.5506799 | 0.5499 | 0.5477 | 0 |
| 1734393420 | 0.550675 | 0.002075 | 0.38 | 0.5490699 | 0.5508 | 0.5482 | 0 |
| 1734307020 | 0.5486 | 0 | 0.00 | 0.5486 | 0.5486 | 0.5486 | 0 |
| 1734220620 | 0.5486 | 0 | 0.00 | 0.5486 | 0.5486 | 0.5486 | 0 |
| 1734134220 | 0.5486 | -0.0023 | -0.42 | 0.550865 | 0.5514 | 0.5482 | 0 |
| 1734047820 | 0.5508999 | -0.0006 | -0.11 | 0.551385 | 0.5604 | 0.5503 | 0 |
| 1733961420 | 0.5515 | 0.00057 | 0.10 | 0.55084 | 0.5522 | 0.5491 | 0 |
| 1733875020 | 0.55093 | -0.00415 | -0.75 | 0.555075 | 0.5535 | 0.5507 | 0 |
| 1733788620 | 0.55508 | 0.00248 | 0.45 | 0.55243 | 0.5565099 | 0.5507 | 0 |
| 1733702220 | 0.5526 | 0.0013 | 0.24 | 0.552575 | 0.553775 | 0.5513 | 0 |
| 1733615820 | 0.5513 | 0 | 0.00 | 0.5513 | 0.5513 | 0.5513 | 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
