Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0042642 | 1.09732174955 | 0.3886007 | 0.3950559 | 0.386753 | 0 | 0 | FX |
| 4 | 0.0069716 | 1.80661338251 | 0.3858933 | 0.3950559 | 0.3808403 | 0 | 0 | FX |
| 12 | 0.0123684 | 3.25059494634 | 0.3804965 | 0.3959235 | 0.3785374 | 0 | 0 | FX |
| 26 | 0.0359636 | 10.076623425 | 0.3569013 | 0.3959235 | 0.3548382 | 0 | 0 | FX |
| 52 | 0.0329286 | 9.14845210111 | 0.3599363 | 0.3959235 | 0.3548382 | 0 | 0 | FX |
| 156 | 0.0531855 | 15.6575582741 | 0.3396794 | 0.3959235 | 0.0629313 | 0 | 0 | FX |
| 260 | 0.001469 | 0.37532329797 | 0.3913959 | 0.5761069 | 0.0068361 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741132620 | 0.3922105 | 0.0012989 | 0.33 | 0.3909062 | 0.3950559 | 0.3908319 | 0 |
| 1741046220 | 0.3909116 | -0.00137 | -0.35 | 0.3923903 | 0.3941406 | 0.386753 | 0 |
| 1740959820 | 0.3922818 | 0.0039194 | 1.01 | 0.3883624 | 0.3930003 | 0.3883624 | 0 |
| 1740873420 | 0.3883624 | -0.002718 | -0.69 | 0.3883624 | 0.3883624 | 0.3883624 | 0 |
| 1740787020 | 0.3910803 | -0.003491 | -0.88 | 0.0249073 | 0.3910803 | 0.3910803 | 0 |
| 1740700620 | 0.3945712 | 0.0049978 | 1.28 | 0.3896141 | 0.3946845 | 0.3886338 | 0 |
| 1740614220 | 0.3895734 | 0.0009714 | 0.25 | 0.3886007 | 0.3905109 | 0.3884637 | 0 |
| 1740527820 | 0.388602 | 0.0009439 | 0.24 | 0.3876663 | 0.3890639 | 0.3867574 | 0 |
| 1740441420 | 0.3876581 | 0.0014789 | 0.38 | 0.3857076 | 0.3879212 | 0.3856068 | 0 |
| 1740355020 | 0.3861792 | 0 | 0.00 | 0.3861792 | 0.3861792 | 0.3861792 | 0 |
| 1740268620 | 0.3861792 | 0 | 0.00 | 0.3861792 | 0.3861792 | 0.3861792 | 0 |
| 1740182220 | 0.3861792 | 0.0013428 | 0.35 | 0.3848282 | 0.3864938 | 0.3846136 | 0 |
| 1740095820 | 0.3848364 | -0.001112 | -0.29 | 0.3859524 | 0.386451 | 0.3841435 | 0 |
| 1740009420 | 0.3859485 | 0.0008285 | 0.22 | 0.3851472 | 0.3866603 | 0.3832006 | 0 |
| 1739923020 | 0.38512 | 0.0016602 | 0.43 | 0.3833907 | 0.3854389 | 0.3827296 | 0 |
| 1739836620 | 0.3834598 | 0.0019315 | 0.51 | 0.3828894 | 0.3836882 | 0.3825557 | 0 |
| 1739750220 | 0.3815283 | 0 | 0.00 | 0.3815283 | 0.3815283 | 0.3815283 | 0 |
| 1739663820 | 0.3815283 | 0 | 0.00 | 0.3815283 | 0.3815283 | 0.3815283 | 0 |
| 1739577420 | 0.3815283 | -0.000365 | -0.10 | 0.3818633 | 0.3840434 | 0.3808403 | 0 |
| 1739491020 | 0.3818929 | -0.003222 | -0.84 | 0.3850908 | 0.3863883 | 0.3816223 | 0 |
| 1739404620 | 0.3851151 | 0.0001475 | 0.04 | 0.3849946 | 0.3864176 | 0.3838898 | 0 |
| 1739318220 | 0.3849676 | -0.001374 | -0.36 | 0.3863446 | 0.3866478 | 0.3847898 | 0 |
| 1739231820 | 0.3863419 | 0.0017669 | 0.46 | 0.3839208 | 0.3864322 | 0.3826176 | 0 |
| 1739145420 | 0.384575 | 0 | 0.00 | 0.384575 | 0.384575 | 0.384575 | 0 |
| 1739059020 | 0.384575 | 0 | 0.00 | 0.384575 | 0.384575 | 0.384575 | 0 |
| 1738972620 | 0.384575 | -0.000805 | -0.21 | 0.3853912 | 0.3867874 | 0.3839228 | 0 |
| 1738886220 | 0.3853804 | -0.00016 | -0.04 | 0.3854902 | 0.3870424 | 0.3851986 | 0 |
| 1738799820 | 0.38554 | -0.000466 | -0.12 | 0.3858933 | 0.3890092 | 0.3842851 | 0 |
| 1738713420 | 0.3860064 | -0.000163 | -0.04 | 0.3860985 | 0.3917319 | 0.3843415 | 0 |
| 1738627020 | 0.3861694 | -0.003242 | -0.83 | 0.3894701 | 0.394317 | 0.3852456 | 0 |
| 1738540620 | 0.3894119 | -0.001648 | -0.42 | 0.3903891 | 0.3959235 | 0.389179 | 0 |
| 1738454220 | 0.3910602 | 0 | 0.00 | 0.3910602 | 0.3910602 | 0.3910602 | 0 |
| 1738367820 | 0.3910602 | 0.0007613 | 0.20 | 0.3903069 | 0.3915281 | 0.3864887 | 0 |
| 1738281420 | 0.3902989 | 0.0025152 | 0.65 | 0.3877783 | 0.3930159 | 0.3862978 | 0 |
| 1738195020 | 0.3877837 | 0.0022557 | 0.59 | 0.3856377 | 0.3890102 | 0.3850042 | 0 |
| 1738108620 | 0.385528 | 0.0008105 | 0.21 | 0.384819 | 0.3859054 | 0.3837734 | 0 |
| 1738022220 | 0.3847175 | -0.000775 | -0.20 | 0.3880643 | 0.387085 | 0.3837718 | 0 |
| 1737935820 | 0.3854925 | 0 | 0.00 | 0.3854925 | 0.3854925 | 0.3854925 | 0 |
| 1737849420 | 0.3854925 | 0 | 0.00 | 0.3854925 | 0.3854925 | 0.3854925 | 0 |
| 1737763020 | 0.3854925 | -0.001929 | -0.50 | 0.3874538 | 0.3866765 | 0.3850638 | 0 |
| 1737676620 | 0.3874214 | 0.0003272 | 0.08 | 0.3870767 | 0.3876465 | 0.3842017 | 0 |
| 1737590220 | 0.3870942 | 0.0025406 | 0.66 | 0.3842493 | 0.3873739 | 0.3841821 | 0 |
| 1737503820 | 0.3845536 | 0.0025355 | 0.66 | 0.3819995 | 0.3880445 | 0.3828788 | 0 |
| 1737417420 | 0.3820181 | -0.003118 | -0.81 | 0.385048 | 0.386496 | 0.3809043 | 0 |
| 1737331020 | 0.3851357 | -0.001998 | -0.52 | 0.3853021 | 0.3871334 | 0.3843363 | 0 |
| 1737244620 | 0.3871334 | 0 | 0.00 | 0.3871334 | 0.3871334 | 0.3853021 | 0 |
| 1737158220 | 0.3871334 | 0.0041496 | 1.08 | 0.3830051 | 0.3875878 | 0.3826296 | 0 |
| 1737071820 | 0.3829838 | 0.0026214 | 0.69 | 0.3802986 | 0.383198 | 0.3800394 | 0 |
| 1736985420 | 0.3803624 | 0.000915 | 0.24 | 0.3794355 | 0.3809292 | 0.3791687 | 0 |
| 1736899020 | 0.3794474 | -0.000304 | -0.08 | 0.3797528 | 0.3837573 | 0.3790953 | 0 |
| 1736812620 | 0.3797514 | -0.003407 | -0.89 | 0.3831426 | 0.3833244 | 0.3791976 | 0 |
| 1736726220 | 0.3831586 | -0.000206 | -0.05 | 0.3833725 | 0.3834443 | 0.3830231 | 0 |
| 1736639820 | 0.3833646 | -0.000174 | -0.05 | 0.3833646 | 0.3835387 | 0.3833646 | 0 |
| 1736553420 | 0.3835387 | 0.0020267 | 0.53 | 0.3815345 | 0.3838694 | 0.3813559 | 0 |
| 1736467020 | 0.381512 | 0.0012754 | 0.34 | 0.3801837 | 0.3828461 | 0.3806927 | 0 |
| 1736380620 | 0.3802366 | -0.000694 | -0.18 | 0.3809241 | 0.3817952 | 0.3787921 | 0 |
| 1736294220 | 0.3809307 | -2.7E-5 | -0.01 | 0.3810029 | 0.3815694 | 0.3785374 | 0 |
| 1736207820 | 0.3809577 | -0.004391 | -1.14 | 0.3853567 | 0.3843596 | 0.3791875 | 0 |
| 1736121420 | 0.3853487 | 0.0004984 | 0.13 | 0.3848503 | 0.3856476 | 0.3848503 | 0 |
| 1736035020 | 0.3848503 | 2.7E-5 | 0.01 | 0.3848503 | 0.3848503 | 0.3848237 | 0 |
| 1735948620 | 0.3848237 | 0.0013768 | 0.36 | 0.3834469 | 0.3853031 | 0.3805999 | 0 |
| 1735862220 | 0.3834469 | 0.0008774 | 0.23 | 0.3825695 | 0.3844851 | 0.3824458 | 0 |
| 1735775820 | 0.3825695 | -0.000566 | -0.15 | 0.3828064 | 0.3834185 | 0.3825083 | 0 |
| 1735689420 | 0.3831352 | 0 | 0.00 | 0.3831352 | 0.3831352 | 0.3831352 | 0 |
| 1735603020 | 0.3831352 | -0.001338 | -0.35 | 0.3844336 | 0.3853285 | 0.3829884 | 0 |
| 1735516620 | 0.3844736 | -0.000729 | -0.19 | 0.385203 | 0.385203 | 0.3844215 | 0 |
| 1735430220 | 0.385203 | -0.000107 | -0.03 | 0.385203 | 0.3853099 | 0.385203 | 0 |
| 1735343760 | 0.3853099 | -0.002281 | -0.59 | 0.3875854 | 0.3876608 | 0.3841261 | 0 |
| 1735257420 | 0.3875908 | 0.001478 | 0.38 | 0.3860859 | 0.3879297 | 0.3861545 | 0 |
| 1735171020 | 0.3861128 | 0.0001698 | 0.04 | 0.3860236 | 0.3881718 | 0.3841393 | 0 |
| 1735084620 | 0.385943 | 0.0010699 | 0.28 | 0.3848972 | 0.3875284 | 0.3854253 | 0 |
| 1734998220 | 0.3848731 | -0.002378 | -0.61 | 0.3871862 | 0.3887511 | 0.3842639 | 0 |
| 1734911820 | 0.3872509 | -0.000217 | -0.06 | 0.3874678 | 0.3874678 | 0.3870446 | 0 |
| 1734825420 | 0.3874678 | 0.0017784 | 0.46 | 0.3860252 | 0.3874678 | 0.3856894 | 0 |
| 1734739020 | 0.3856894 | -0.000146 | -0.04 | 0.3858191 | 0.3867773 | 0.3834711 | 0 |
| 1734652620 | 0.3858351 | -0.00121 | -0.31 | 0.3869073 | 0.3859155 | 0.3803283 | 0 |
| 1734566220 | 0.3870452 | 0.0041203 | 1.08 | 0.3830038 | 0.3871884 | 0.3828234 | 0 |
| 1734479820 | 0.3829249 | 0.0009025 | 0.24 | 0.382013 | 0.3845392 | 0.3818343 | 0 |
| 1734393420 | 0.3820224 | 0.0010076 | 0.26 | 0.3812401 | 0.3829872 | 0.3814983 | 0 |
| 1734307020 | 0.3810148 | 0 | 0.00 | 0.3810148 | 0.3810148 | 0.3810148 | 0 |
| 1734220620 | 0.3810148 | 0 | 0.00 | 0.3810148 | 0.3810148 | 0.3810148 | 0 |
| 1734134220 | 0.3810148 | -0.000307 | -0.08 | 0.3813315 | 0.3813092 | 0.3800928 | 0 |
| 1734047820 | 0.3813221 | 0.0003178 | 0.08 | 0.3809679 | 0.3819834 | 0.3796956 | 0 |
| 1733961420 | 0.3810043 | 0.0004514 | 0.12 | 0.3804965 | 0.3829353 | 0.379094 | 0 |
| 1733875020 | 0.3805529 | -0.000308 | -0.08 | 0.3808379 | 0.3814665 | 0.3799624 | 0 |
| 1733788620 | 0.3808607 | 0.0013644 | 0.36 | 0.3795177 | 0.3813206 | 0.378096 | 0 |
| 1733702220 | 0.3794963 | -0.000194 | -0.05 | 0.3800084 | 0.3800084 | 0.3794963 | 0 |
| 1733615820 | 0.3796907 | -0.000452 | -0.12 | 0.3800084 | 0.3801427 | 0.3796907 | 0 |
| 1733529420 | 0.3801427 | 0.0051869 | 1.38 | 0.374881 | 0.3802768 | 0.3763439 | 0 |
| 1733443020 | 0.3749558 | -0.0014 | -0.37 | 0.3763626 | 0.3769247 | 0.3745096 | 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
