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 | 0.0680789 | 4.45048151353 | 1.5296974 | 1.6328696 | 1.5251008 | 0 | 0 | FX |
| 4 | 0.085624 | 5.66239260424 | 1.5121523 | 1.6467519 | 1.4948695 | 0 | 0 | FX |
| 12 | 0.1292377 | 8.80042921582 | 1.4685386 | 1.6467519 | 1.4336981 | 0 | 0 | FX |
| 26 | 0.2218517 | 16.1238268434 | 1.3759246 | 1.6467519 | 1.3759246 | 0 | 0 | FX |
| 52 | 0.2870052 | 21.8959053949 | 1.3107711 | 1.6467519 | 1.2712376 | 0 | 0 | FX |
| 156 | 0.2127769 | 15.362959724 | 1.3849994 | 1.6467519 | 1.2307597 | 0 | 0 | FX |
| 260 | 0.363801 | 29.482032582 | 1.2339753 | 1.7367853 | 1.2018747 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732924620 | 1.5977763 | -0.01 | -0.44 | 1.6048019 | 1.6328696 | 1.5917393 | 0 |
| 1732838220 | 1.6048019 | 0.02 | 1.36 | 1.5833065 | 1.6058221 | 1.5793432 | 0 |
| 1732751820 | 1.5833065 | 0.05 | 3.01 | 1.5379335 | 1.5852956 | 1.5341894 | 0 |
| 1732665420 | 1.5369958 | 0.01 | 0.54 | 1.5251008 | 1.5437908 | 1.5297307 | 0 |
| 1732579020 | 1.5288025 | -0 | -0.06 | 1.5389965 | 1.5541125 | 1.5251008 | 0 |
| 1732492620 | 1.5296974 | 0 | 0.00 | 1.5296974 | 1.5296974 | 1.5296974 | 0 |
| 1732406220 | 1.5296974 | 0 | 0.00 | 1.5296974 | 1.5296974 | 1.5296974 | 0 |
| 1732319820 | 1.5296974 | 0.01 | 0.37 | 1.5240216 | 1.5399326 | 1.5038722 | 0 |
| 1732233420 | 1.5240216 | 0 | 0.29 | 1.5195576 | 1.5352414 | 1.5167881 | 0 |
| 1732147020 | 1.5195576 | -0.01 | -0.54 | 1.528693 | 1.525888 | 1.5149473 | 0 |
| 1732060620 | 1.5277568 | 0.01 | 0.52 | 1.518875 | 1.5309888 | 1.5133485 | 0 |
| 1731974220 | 1.5198001 | -0 | -0.16 | 1.521329 | 1.5335071 | 1.5142668 | 0 |
| 1731887820 | 1.5222589 | 0 | 0.00 | 1.5222589 | 1.5222589 | 1.5222589 | 0 |
| 1731801420 | 1.5222589 | 0 | 0.00 | 1.5222589 | 1.5222589 | 1.5222589 | 0 |
| 1731715020 | 1.5222589 | 0 | 0.16 | 1.5207603 | 1.5366992 | 1.5166964 | 0 |
| 1731628620 | 1.519833 | -0 | -0.12 | 1.5216475 | 1.5310404 | 1.5132919 | 0 |
| 1731542220 | 1.5216475 | 0 | 0.02 | 1.5203813 | 1.5263294 | 1.510527 | 0 |
| 1731455820 | 1.5213095 | -0.01 | -0.50 | 1.5280145 | 1.5327161 | 1.5203813 | 0 |
| 1731369420 | 1.5289525 | 0.01 | 0.50 | 1.5204506 | 1.5422067 | 1.5185827 | 0 |
| 1731283020 | 1.5213863 | 0 | 0.00 | 1.5213863 | 1.5213863 | 1.5213863 | 0 |
| 1731196620 | 1.5213863 | 0 | 0.00 | 1.5213863 | 1.5213863 | 1.5213863 | 0 |
| 1731110220 | 1.5213863 | 0.01 | 0.66 | 1.5104793 | 1.5374706 | 1.5067772 | 0 |
| 1731023820 | 1.5114077 | -0.13 | -7.97 | 1.5091874 | 1.5203117 | 1.4948695 | 0 |
| 1730937420 | 1.6423809 | 0.12 | 7.53 | 1.5273367 | 1.6467519 | 1.5360093 | 0 |
| 1730851020 | 1.5273367 | -0 | -0.13 | 1.5325762 | 1.5408701 | 1.5225607 | 0 |
| 1730764620 | 1.5293132 | 0.02 | 1.13 | 1.5121522 | 1.5419367 | 1.5121522 | 0 |
| 1730678220 | 1.5121522 | 0 | 0.00 | 1.5121522 | 1.5121522 | 1.5121522 | 0 |
| 1730591820 | 1.5121522 | -0.04 | -2.47 | 1.5121522 | 1.5504497 | 1.5121522 | 0 |
| 1730505420 | 1.5504497 | 0.01 | 0.73 | 1.5156624 | 1.5521074 | 1.5156624 | 0 |
| 1730419020 | 1.5392659 | 0.01 | 0.44 | 1.5134367 | 1.5392904 | 1.5134367 | 0 |
| 1730332620 | 1.5325935 | -0 | -0.04 | 1.5163599 | 1.5392885 | 1.5163599 | 0 |
| 1730246220 | 1.5331381 | 0.02 | 1.27 | 1.5144076 | 1.5339746 | 1.5142442 | 0 |
| 1730159820 | 1.5139171 | -0 | -0.22 | 1.5189322 | 1.523533 | 1.5085219 | 0 |
| 1730073420 | 1.5173083 | 0 | 0.09 | 1.5173083 | 1.5173083 | 1.515906 | 0 |
| 1729986960 | 1.515906 | 0 | 0.00 | 1.515906 | 1.515906 | 1.515906 | 0 |
| 1729900620 | 1.515906 | 0 | 0.19 | 1.5177236 | 1.5196949 | 1.510321 | 0 |
| 1729814220 | 1.5129874 | -0.01 | -0.55 | 1.5213722 | 1.5249512 | 1.5117046 | 0 |
| 1729727820 | 1.5213722 | 0.01 | 0.90 | 1.5106789 | 1.5274328 | 1.5057257 | 0 |
| 1729641420 | 1.5078345 | -0 | -0.28 | 1.5159531 | 1.5159531 | 1.5040582 | 0 |
| 1729555020 | 1.5120723 | 0.01 | 0.79 | 1.5001712 | 1.5289956 | 1.5001712 | 0 |
| 1729468620 | 1.5001712 | 0 | 0.00 | 1.5001712 | 1.5001712 | 1.5001712 | 0 |
| 1729382220 | 1.5001712 | -0.02 | -1.00 | 1.5001712 | 1.5153161 | 1.5001712 | 0 |
| 1729295820 | 1.5153161 | 0.02 | 1.23 | 1.5047637 | 1.5157565 | 1.4944705 | 0 |
| 1729209420 | 1.4968974 | -0 | -0.03 | 1.4988556 | 1.5094298 | 1.4966042 | 0 |
| 1729123020 | 1.4973217 | -0.01 | -0.40 | 1.4887636 | 1.5105911 | 1.4887636 | 0 |
| 1729036620 | 1.5033306 | 0.01 | 0.50 | 1.5065867 | 1.5065867 | 1.4850059 | 0 |
| 1728950220 | 1.4958218 | -0 | -0.20 | 1.4987971 | 1.5150658 | 1.4913733 | 0 |
| 1728863820 | 1.4987971 | -0.01 | -0.53 | 1.4987971 | 1.4987971 | 1.4987971 | 0 |
| 1728777420 | 1.5067261 | 0 | 0.00 | 1.5067261 | 1.5067261 | 1.5067261 | 0 |
| 1728691020 | 1.5067261 | 0.01 | 0.54 | 1.5019387 | 1.517552 | 1.4932983 | 0 |
| 1728604620 | 1.4986747 | 0 | 0.17 | 1.4858744 | 1.5041965 | 1.4858744 | 0 |
| 1728518220 | 1.4961564 | 0.01 | 0.81 | 1.4757703 | 1.49929 | 1.4757703 | 0 |
| 1728431820 | 1.4841279 | 0.01 | 0.74 | 1.4647963 | 1.48425 | 1.4647963 | 0 |
| 1728345420 | 1.4732912 | 0 | 0.19 | 1.4704965 | 1.4752985 | 1.4550876 | 0 |
| 1728259020 | 1.4704965 | 0 | 0.00 | 1.4704965 | 1.4704965 | 1.4704965 | 0 |
| 1728172620 | 1.4704965 | 0 | 0.00 | 1.4704965 | 1.4704965 | 1.4704965 | 0 |
| 1728086220 | 1.4704965 | 0.01 | 0.72 | 1.4599975 | 1.4753894 | 1.454625 | 0 |
| 1727999820 | 1.4599975 | -0 | -0.14 | 1.4593379 | 1.4772091 | 1.4579282 | 0 |
| 1727913420 | 1.46206 | -0.01 | -0.64 | 1.4703019 | 1.4703019 | 1.4543067 | 0 |
| 1727827020 | 1.4714942 | 0.01 | 0.85 | 1.4628836 | 1.4761661 | 1.4531655 | 0 |
| 1727740620 | 1.459107 | 0 | 0.03 | 1.4597562 | 1.4710141 | 1.4554988 | 0 |
| 1727654220 | 1.4586267 | 0 | 0.00 | 1.4586267 | 1.4586267 | 1.4586267 | 0 |
| 1727567760 | 1.4586267 | 0 | 0.00 | 1.4586267 | 1.4586267 | 1.4586267 | 0 |
| 1727481360 | 1.4586267 | 0 | 0.27 | 1.4595362 | 1.468937 | 1.4461759 | 0 |
| 1727395020 | 1.4546606 | 0.01 | 0.52 | 1.4471978 | 1.4609703 | 1.4419933 | 0 |
| 1727308620 | 1.4471978 | -0.01 | -0.43 | 1.4675748 | 1.4675748 | 1.4455363 | 0 |
| 1727222220 | 1.4534759 | -0.02 | -1.30 | 1.4659469 | 1.4774854 | 1.4459263 | 0 |
| 1727135820 | 1.4726737 | 0.02 | 1.71 | 1.447951 | 1.4901251 | 1.447951 | 0 |
| 1727049420 | 1.447951 | 0 | 0.00 | 1.447951 | 1.447951 | 1.447951 | 0 |
| 1726963020 | 1.447951 | -0.03 | -1.70 | 1.447951 | 1.447951 | 1.447951 | 0 |
| 1726876620 | 1.473055 | 0.03 | 2.09 | 1.4546104 | 1.4743939 | 1.4429978 | 0 |
| 1726790220 | 1.4429262 | -0.01 | -0.60 | 1.4610725 | 1.4613837 | 1.4336981 | 0 |
| 1726703820 | 1.4516638 | -0 | -0.25 | 1.4553679 | 1.4633229 | 1.4476739 | 0 |
| 1726617420 | 1.4553679 | -0 | -0.23 | 1.4727917 | 1.4727917 | 1.4469378 | 0 |
| 1726531020 | 1.4586881 | -0.03 | -2.25 | 1.492205 | 1.492205 | 1.4550254 | 0 |
| 1726444620 | 1.492205 | 0.02 | 1.20 | 1.492205 | 1.492205 | 1.492205 | 0 |
| 1726358220 | 1.4745827 | 0 | 0.00 | 1.4745827 | 1.4745827 | 1.4745827 | 0 |
| 1726271820 | 1.4745827 | -0.02 | -1.17 | 1.4991722 | 1.4991722 | 1.4690593 | 0 |
| 1726185420 | 1.4920943 | 0.01 | 0.88 | 1.4872373 | 1.5034669 | 1.4830307 | 0 |
| 1726099020 | 1.4791329 | -0 | -0.04 | 1.4635084 | 1.4878315 | 1.4635084 | 0 |
| 1726012620 | 1.4796715 | 0.01 | 0.46 | 1.4728615 | 1.4838962 | 1.4583105 | 0 |
| 1725926220 | 1.4728615 | 0 | 0.29 | 1.4685386 | 1.4841076 | 1.4670195 | 0 |
| 1725839820 | 1.4685386 | 0 | 0.00 | 1.4685386 | 1.4685386 | 1.4685386 | 0 |
| 1725753420 | 1.4685386 | -0 | -0.17 | 1.4685386 | 1.4710783 | 1.4685386 | 0 |
| 1725667020 | 1.4710783 | -0.02 | -1.26 | 1.4899143 | 1.4899143 | 1.4585934 | 0 |
| 1725580620 | 1.4899143 | 0 | 0.07 | 1.4888984 | 1.4955354 | 1.471313 | 0 |
| 1725494220 | 1.4888984 | -0.01 | -0.57 | 1.4894746 | 1.501634 | 1.4826194 | 0 |
| 1725407820 | 1.4974527 | -0 | -0.10 | 1.4974324 | 1.5001922 | 1.4813764 | 0 |
| 1725321420 | 1.4989271 | 0 | 0.00 | 1.5008061 | 1.5097519 | 1.493298 | 0 |
| 1725235020 | 1.498905 | 0 | 0.00 | 1.498905 | 1.498905 | 1.498905 | 0 |
| 1725148620 | 1.498905 | 0 | 0.00 | 1.498905 | 1.498905 | 1.498905 | 0 |
| 1725062220 | 1.498905 | -0 | -0.05 | 1.4870294 | 1.5150282 | 1.4870294 | 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
