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 | -0.0043099 | -1.09067599693 | 0.3951586 | 0.3970364 | 0.3904476 | 0 | 0 | FX |
| 4 | -0.0047798 | -1.20815360875 | 0.3956285 | 0.404234 | 0.3901839 | 0 | 0 | FX |
| 12 | 0.0084886 | 2.22005381838 | 0.3823601 | 0.405831 | 0.3802572 | 0 | 0 | FX |
| 26 | 0.0084117 | 2.19949952541 | 0.382437 | 0.405831 | 0.361349 | 0 | 0 | FX |
| 52 | -0.0118878 | -2.95175629723 | 0.4027365 | 0.4120676 | 0.361349 | 0 | 0 | FX |
| 156 | -0.0043211 | -1.0934793094 | 0.3951698 | 0.4573211 | 0.361349 | 0 | 0 | FX |
| 260 | -0.0453549 | -10.3976445862 | 0.4362036 | 0.5167095 | 0.3552872 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739750220 | 0.3922247 | 0 | 0.00 | 0.3922247 | 0.3922247 | 0.3922247 | 0 |
| 1739663820 | 0.3922247 | 0 | 0.00 | 0.3922247 | 0.3922247 | 0.3922247 | 0 |
| 1739577420 | 0.3922247 | -0.004609 | -1.16 | 0.3956395 | 0.3956395 | 0.3922247 | 0 |
| 1739491020 | 0.3968341 | 0.0004848 | 0.12 | 0.3970364 | 0.3970364 | 0.3968341 | 0 |
| 1739404620 | 0.3963493 | 0.0054576 | 1.40 | 0.3906885 | 0.3963493 | 0.3906885 | 0 |
| 1739318220 | 0.3908917 | -8.5E-5 | -0.02 | 0.3904476 | 0.3908917 | 0.3904476 | 0 |
| 1739231820 | 0.3909766 | -0.005367 | -1.35 | 0.3951586 | 0.394578 | 0.3909766 | 0 |
| 1739145420 | 0.3963437 | 0 | 0.00 | 0.3963437 | 0.3963437 | 0.3963437 | 0 |
| 1739059020 | 0.3963437 | 0 | 0.00 | 0.3963437 | 0.3963437 | 0.3963437 | 0 |
| 1738972620 | 0.3963437 | 0.0047706 | 1.22 | 0.3910437 | 0.3963437 | 0.3910437 | 0 |
| 1738886220 | 0.3915731 | -0.005113 | -1.29 | 0.396163 | 0.396163 | 0.3915718 | 0 |
| 1738799820 | 0.3966859 | -0.007548 | -1.87 | 0.3955096 | 0.3966859 | 0.3955096 | 0 |
| 1738713420 | 0.404234 | 0.0078872 | 1.99 | 0.404234 | 0.404234 | 0.404234 | 0 |
| 1738627020 | 0.3963468 | 0.0036712 | 0.93 | 0.3963468 | 0.3963468 | 0.3963468 | 0 |
| 1738540620 | 0.3926756 | -0.002648 | -0.67 | 0.3955027 | 0.3955027 | 0.3909153 | 0 |
| 1738454220 | 0.3953239 | 0 | 0.00 | 0.3953239 | 0.3953239 | 0.3953239 | 0 |
| 1738367820 | 0.3953239 | 0.000282 | 0.07 | 0.3952547 | 0.3953239 | 0.3952547 | 0 |
| 1738281420 | 0.3950419 | 0.000273 | 0.07 | 0.3945528 | 0.3950419 | 0.3945528 | 0 |
| 1738195020 | 0.3947689 | 0.0014307 | 0.36 | 0.3943861 | 0.3947689 | 0.3941409 | 0 |
| 1738108620 | 0.3933382 | -0.002223 | -0.56 | 0.3954716 | 0.3954716 | 0.3933382 | 0 |
| 1738022220 | 0.3955617 | 0.0008838 | 0.22 | 0.3955135 | 0.3955617 | 0.3955135 | 0 |
| 1737935820 | 0.3946779 | 0 | 0.00 | 0.3946779 | 0.3946779 | 0.3946779 | 0 |
| 1737849420 | 0.3946779 | 0 | 0.00 | 0.3946779 | 0.3946779 | 0.3946779 | 0 |
| 1737763020 | 0.3946779 | -0.003089 | -0.78 | 0.3971261 | 0.3971261 | 0.3946779 | 0 |
| 1737676620 | 0.3977669 | 0.006722 | 1.72 | 0.3901838 | 0.3977669 | 0.3901838 | 0 |
| 1737590220 | 0.3910449 | -0.003836 | -0.97 | 0.3943829 | 0.3943829 | 0.3910449 | 0 |
| 1737503820 | 0.3948812 | -0.000932 | -0.24 | 0.3958567 | 0.3958567 | 0.3948812 | 0 |
| 1737417420 | 0.3958127 | -6.0E-5 | -0.02 | 0.3956285 | 0.3958127 | 0.3956285 | 0 |
| 1737331020 | 0.3958731 | 0 | 0.00 | 0.3958731 | 0.3958731 | 0.3958731 | 0 |
| 1737244620 | 0.3958731 | -0.000894 | -0.23 | 0.3958731 | 0.396767 | 0.3958731 | 0 |
| 1737158220 | 0.396767 | 0.0011371 | 0.29 | 0.3959498 | 0.396767 | 0.3959498 | 0 |
| 1737071820 | 0.3956299 | -0.000604 | -0.15 | 0.394353 | 0.3956299 | 0.394353 | 0 |
| 1736985420 | 0.3962338 | -0.001637 | -0.41 | 0.3988973 | 0.3988973 | 0.3962338 | 0 |
| 1736899020 | 0.3978706 | -0.00796 | -1.96 | 0.4049641 | 0.4049641 | 0.3978706 | 0 |
| 1736812620 | 0.405831 | 0.0019022 | 0.47 | 0.4027746 | 0.405831 | 0.4027746 | 0 |
| 1736726220 | 0.4039288 | 2.0E-7 | 0.00 | 0.4039288 | 0.4039288 | 0.4039288 | 0 |
| 1736639820 | 0.4039286 | 0.0005473 | 0.14 | 0.4039286 | 0.4039286 | 0.4033813 | 0 |
| 1736553420 | 0.4033813 | 0.000809 | 0.20 | 0.4024912 | 0.4033813 | 0.4024912 | 0 |
| 1736467020 | 0.4025723 | 0.0095785 | 2.44 | 0.4029836 | 0.4029836 | 0.4024209 | 0 |
| 1736380620 | 0.3929938 | 0.001337 | 0.34 | 0.3929938 | 0.3929938 | 0.3929938 | 0 |
| 1736294220 | 0.3916568 | -0.005451 | -1.37 | 0.3978591 | 0.3978591 | 0.3916568 | 0 |
| 1736207820 | 0.3971081 | -0.005007 | -1.25 | 0.4016152 | 0.4016153 | 0.3971081 | 0 |
| 1736121420 | 0.4021148 | 0 | 0.00 | 0.4021148 | 0.4021148 | 0.4021148 | 0 |
| 1736035020 | 0.4021148 | 0.0005165 | 0.13 | 0.4021148 | 0.4021148 | 0.4015983 | 0 |
| 1735948620 | 0.4015983 | 0.0053352 | 1.35 | 0.3938021 | 0.4015983 | 0.3938021 | 0 |
| 1735862220 | 0.3962631 | -0.000331 | -0.08 | 0.3962631 | 0.3965938 | 0.3962631 | 0 |
| 1735775820 | 0.3965938 | 0.0017328 | 0.44 | 0.3965938 | 0.3965938 | 0.3965938 | 0 |
| 1735689420 | 0.394861 | 0 | 0.00 | 0.394861 | 0.394861 | 0.394861 | 0 |
| 1735603020 | 0.394861 | -0.006794 | -1.69 | 0.4006868 | 0.4006868 | 0.394861 | 0 |
| 1735516620 | 0.4016555 | 0 | 0.00 | 0.4016555 | 0.4016555 | 0.4016555 | 0 |
| 1735430220 | 0.4016555 | 1.8E-5 | 0.00 | 0.4016555 | 0.4016555 | 0.4016376 | 0 |
| 1735343760 | 0.4016376 | 0.0060463 | 1.53 | 0.4016376 | 0.4016376 | 0.3955913 | 0 |
| 1735257420 | 0.3955913 | 0 | 0.00 | 0.3955913 | 0.3955913 | 0.3955913 | 0 |
| 1735171020 | 0.3955913 | -0.000145 | -0.04 | 0.3955913 | 0.3955913 | 0.3955913 | 0 |
| 1735084620 | 0.3957359 | 0.0007504 | 0.19 | 0.3954977 | 0.3957359 | 0.3954977 | 0 |
| 1734998220 | 0.3949855 | -0.000957 | -0.24 | 0.3961038 | 0.3961038 | 0.3949855 | 0 |
| 1734911820 | 0.3959424 | 0 | 0.00 | 0.3962272 | 0.3962272 | 0.3959424 | 0 |
| 1734825420 | 0.3959424 | -0.000136 | -0.03 | 0.3959424 | 0.3960789 | 0.3959424 | 0 |
| 1734739020 | 0.3960789 | 0.001238 | 0.31 | 0.3946416 | 0.3960789 | 0.3946416 | 0 |
| 1734652620 | 0.3948409 | 0.0039535 | 1.01 | 0.392219 | 0.3948409 | 0.392219 | 0 |
| 1734566220 | 0.3908874 | 0.0012248 | 0.31 | 0.3906715 | 0.3908874 | 0.3906715 | 0 |
| 1734479820 | 0.3896626 | 0.0008115 | 0.21 | 0.3888464 | 0.3896626 | 0.3888464 | 0 |
| 1734393420 | 0.3888511 | 0.0008688 | 0.22 | 0.389091 | 0.389091 | 0.3888511 | 0 |
| 1734307020 | 0.3879823 | 0 | 0.00 | 0.3879823 | 0.3879823 | 0.3879823 | 0 |
| 1734220620 | 0.3879823 | 0 | 0.00 | 0.3879823 | 0.3879823 | 0.3879823 | 0 |
| 1734134220 | 0.3879823 | 0.0017985 | 0.47 | 0.387156 | 0.3879823 | 0.3869841 | 0 |
| 1734047820 | 0.3861838 | -0.003053 | -0.78 | 0.3858133 | 0.3861838 | 0.3858133 | 0 |
| 1733961420 | 0.3892365 | 0.0025375 | 0.66 | 0.387797 | 0.3892365 | 0.387797 | 0 |
| 1733875020 | 0.386699 | 0.0027629 | 0.72 | 0.3844173 | 0.386699 | 0.3846585 | 0 |
| 1733788620 | 0.3839361 | -0.002575 | -0.67 | 0.385759 | 0.385759 | 0.3838401 | 0 |
| 1733702220 | 0.3865108 | -0.000113 | -0.03 | 0.3866241 | 0.3866241 | 0.3865108 | 0 |
| 1733615820 | 0.3866241 | 0.0011153 | 0.29 | 0.3866241 | 0.3866241 | 0.3855088 | 0 |
| 1733529420 | 0.3855088 | 0.0008933 | 0.23 | 0.3866364 | 0.3866364 | 0.3855088 | 0 |
| 1733443020 | 0.3846155 | -0.001555 | -0.40 | 0.3855577 | 0.3855577 | 0.3846155 | 0 |
| 1733356620 | 0.3861707 | 0.0042651 | 1.12 | 0.3833468 | 0.3861707 | 0.3833468 | 0 |
| 1733270220 | 0.3819056 | -0.000162 | -0.04 | 0.3820463 | 0.3820463 | 0.3819056 | 0 |
| 1733183820 | 0.3820675 | 0.0010367 | 0.27 | 0.3802572 | 0.3820675 | 0.3802572 | 0 |
| 1733097420 | 0.3810308 | 0 | 0.00 | 0.3810308 | 0.3810308 | 0.3810308 | 0 |
| 1733011020 | 0.3810308 | -6.0E-6 | -0.00 | 0.3810308 | 0.3810366 | 0.3810308 | 0 |
| 1732924620 | 0.3810366 | -0.000796 | -0.21 | 0.3816088 | 0.3816088 | 0.3810366 | 0 |
| 1732838220 | 0.3818322 | -0.001085 | -0.28 | 0.3825304 | 0.3825304 | 0.3818322 | 0 |
| 1732751820 | 0.3829169 | 0.0003361 | 0.09 | 0.3824404 | 0.3829169 | 0.3824404 | 0 |
| 1732665420 | 0.3825808 | 0.0007254 | 0.19 | 0.3829927 | 0.3829927 | 0.3825808 | 0 |
| 1732579020 | 0.3818554 | -0.00014 | -0.04 | 0.3823601 | 0.3823601 | 0.3818554 | 0 |
| 1732492620 | 0.3819952 | 0 | 0.00 | 0.3819952 | 0.3819952 | 0.3819952 | 0 |
| 1732406220 | 0.3819952 | 0 | 0.00 | 0.3819952 | 0.3819952 | 0.3819952 | 0 |
| 1732319820 | 0.3819952 | 0.0007518 | 0.20 | 0.3796195 | 0.3819952 | 0.3796195 | 0 |
| 1732233420 | 0.3812434 | -0.000812 | -0.21 | 0.3814272 | 0.3812434 | 0.3810576 | 0 |
| 1732147020 | 0.3820558 | -0.000699 | -0.18 | 0.381747 | 0.3820558 | 0.381747 | 0 |
| 1732060620 | 0.3827544 | -0.001308 | -0.34 | 0.3839187 | 0.3839187 | 0.3827544 | 0 |
| 1731974220 | 0.3840625 | 0.0005739 | 0.15 | 0.3831534 | 0.3853056 | 0.3831534 | 0 |
| 1731887820 | 0.3834886 | 0 | 0.00 | 0.3834886 | 0.3834886 | 0.3834886 | 0 |
| 1731801420 | 0.3834886 | -0.000607 | -0.16 | 0.3834886 | 0.3834886 | 0.3834886 | 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
