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 | 0.0004593 | 0.114351726791 | 0.4016555 | 0.4021148 | 0.3938021 | 0 | 0 | FX |
| 4 | 0.0163558 | 4.23990107813 | 0.385759 | 0.4021148 | 0.3838401 | 0 | 0 | FX |
| 12 | 0.0244441 | 6.4723315841 | 0.3776707 | 0.4021148 | 0.3736148 | 0 | 0 | FX |
| 26 | 0.015859 | 4.10582831378 | 0.3862558 | 0.4021148 | 0.361349 | 0 | 0 | FX |
| 52 | 0.0027838 | 0.697115926387 | 0.399331 | 0.4120676 | 0.361349 | 0 | 0 | FX |
| 156 | 0.0128789 | 3.30876468486 | 0.3892359 | 0.4573211 | 0.361349 | 0 | 0 | FX |
| 260 | -0.0159143 | -3.80698377218 | 0.4180291 | 0.5167095 | 0.3552872 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731715020 | 0.3840953 | 0.0027189 | 0.71 | 0.3912584 | 0.3912584 | 0.3840953 | 0 |
| 1731628620 | 0.3813764 | 0.0003591 | 0.09 | 0.3808805 | 0.3813764 | 0.3808805 | 0 |
| 1731542220 | 0.3810173 | 0.0007031 | 0.18 | 0.3812733 | 0.3812733 | 0.3810173 | 0 |
| 1731455820 | 0.3803142 | 0.0020108 | 0.53 | 0.3788454 | 0.3803142 | 0.3788454 | 0 |
| 1731369420 | 0.3783034 | 0.0026381 | 0.70 | 0.375901 | 0.3783034 | 0.375901 | 0 |
| 1731283020 | 0.3756653 | -0.00018 | -0.05 | 0.3756653 | 0.3756653 | 0.3756653 | 0 |
| 1731196620 | 0.3758456 | 0 | 0.00 | 0.3758456 | 0.3758456 | 0.3758456 | 0 |
| 1731110220 | 0.3758456 | -7.0E-6 | -0.00 | 0.3751797 | 0.3758456 | 0.3751797 | 0 |
| 1731023820 | 0.3758527 | -0.004019 | -1.06 | 0.3790597 | 0.3790597 | 0.3758527 | 0 |
| 1730937420 | 0.3798721 | 0.0034847 | 0.93 | 0.3798721 | 0.3798721 | 0.3763874 | 0 |
| 1730851020 | 0.3763874 | -0.001417 | -0.38 | 0.3763874 | 0.3778045 | 0.3763874 | 0 |
| 1730764620 | 0.3778045 | -0.002282 | -0.60 | 0.3786607 | 0.3787859 | 0.3778045 | 0 |
| 1730678220 | 0.3800868 | 0 | 0.00 | 0.3800868 | 0.3800868 | 0.3800868 | 0 |
| 1730591820 | 0.3800868 | -0.000141 | -0.04 | 0.3800868 | 0.3802281 | 0.3800868 | 0 |
| 1730505420 | 0.3802281 | 7.2E-5 | 0.02 | 0.3800961 | 0.3802281 | 0.3800961 | 0 |
| 1730419020 | 0.3801559 | 0.0004545 | 0.12 | 0.3809285 | 0.3809285 | 0.3801559 | 0 |
| 1730332620 | 0.3797014 | -0.000995 | -0.26 | 0.3811246 | 0.381268 | 0.3797014 | 0 |
| 1730246220 | 0.3806967 | 0.0022786 | 0.60 | 0.3796989 | 0.3806967 | 0.3796989 | 0 |
| 1730159820 | 0.3784181 | 0.0013505 | 0.36 | 0.3784181 | 0.3784181 | 0.3770676 | 0 |
| 1730073420 | 0.3770676 | -0.000395 | -0.10 | 0.3770676 | 0.3774625 | 0.3770676 | 0 |
| 1729986960 | 0.3774625 | 0 | 0.00 | 0.3774625 | 0.3774625 | 0.3774625 | 0 |
| 1729900620 | 0.3774625 | 0.0017921 | 0.48 | 0.3777082 | 0.3777082 | 0.3771415 | 0 |
| 1729814220 | 0.3756704 | -0.000593 | -0.16 | 0.3771362 | 0.3771362 | 0.3756704 | 0 |
| 1729727820 | 0.3762633 | 0.0022384 | 0.60 | 0.373847 | 0.3762633 | 0.3736148 | 0 |
| 1729641420 | 0.3740249 | -0.006023 | -1.58 | 0.3805641 | 0.3805641 | 0.3740249 | 0 |
| 1729555020 | 0.3800478 | 0.0017082 | 0.45 | 0.3792903 | 0.3800478 | 0.3792903 | 0 |
| 1729468620 | 0.3783396 | -0.001171 | -0.31 | 0.3783396 | 0.3795104 | 0.3783396 | 0 |
| 1729382220 | 0.3795104 | 0.0012341 | 0.33 | 0.3795104 | 0.3795104 | 0.3782763 | 0 |
| 1729295820 | 0.3782763 | -0.001149 | -0.30 | 0.3780143 | 0.3782763 | 0.3780143 | 0 |
| 1729209420 | 0.3794255 | -0.000771 | -0.20 | 0.3787124 | 0.3794255 | 0.3787124 | 0 |
| 1729123020 | 0.3801965 | 0.0014041 | 0.37 | 0.3799596 | 0.3801965 | 0.3799596 | 0 |
| 1729036620 | 0.3787924 | 0.0002138 | 0.06 | 0.377525 | 0.3787924 | 0.377525 | 0 |
| 1728950220 | 0.3785786 | 0.0009079 | 0.24 | 0.3773288 | 0.3785786 | 0.3773288 | 0 |
| 1728863820 | 0.3776707 | -0.000288 | -0.08 | 0.3776707 | 0.3776707 | 0.3776707 | 0 |
| 1728777420 | 0.3779591 | 0 | 0.00 | 0.3779591 | 0.3779591 | 0.3779591 | 0 |
| 1728691020 | 0.3779591 | -0.000627 | -0.17 | 0.3774376 | 0.3779591 | 0.3774376 | 0 |
| 1728604620 | 0.3785856 | 0.0005731 | 0.15 | 0.3781693 | 0.3785856 | 0.3781693 | 0 |
| 1728518220 | 0.3780125 | 0.0001065 | 0.03 | 0.3775178 | 0.3780125 | 0.3775178 | 0 |
| 1728431820 | 0.377906 | 0.0077751 | 2.10 | 0.3715047 | 0.377906 | 0.3715047 | 0 |
| 1728345420 | 0.3701309 | 0.0023177 | 0.63 | 0.367434 | 0.3701309 | 0.367434 | 0 |
| 1728259020 | 0.3678132 | 0 | 0.00 | 0.3678132 | 0.3678132 | 0.3678132 | 0 |
| 1728172620 | 0.3678132 | 0.0014576 | 0.40 | 0.3678132 | 0.3678132 | 0.3663556 | 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
