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 | -0.0061938 | -0.696662122582 | 0.889068 | 0.9021634 | 0.8784163 | 0 | 0 | FX |
| 4 | -0.0255137 | -2.80867897954 | 0.9083879 | 0.908246 | 0.8784163 | 0 | 0 | FX |
| 12 | -0.0481578 | -5.17251823783 | 0.931032 | 0.9320421 | 0.8734909 | 0 | 0 | FX |
| 26 | -0.0444664 | -4.79504509993 | 0.9273406 | 0.9666234 | 0.8734909 | 0 | 0 | FX |
| 52 | -0.0413491 | -4.47392962285 | 0.9242233 | 0.9666234 | 0.8734909 | 0 | 0 | FX |
| 156 | -0.0345677 | -3.76783532559 | 0.9174419 | 0.9666234 | 0.725752 | 0 | 0 | FX |
| 260 | -0.0817632 | -8.4760553551 | 0.9646374 | 11.758018 | 0.725752 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736294220 | 0.8917493 | -0.005069 | -0.57 | 0.8967996 | 0.9016259 | 0.8908861 | 0 |
| 1736207820 | 0.896818 | 0.0105415 | 1.19 | 0.8862765 | 0.9021634 | 0.8866071 | 0 |
| 1736121420 | 0.8862765 | -0.000333 | -0.04 | 0.8860194 | 0.8866095 | 0.8852664 | 0 |
| 1736035020 | 0.8866095 | 0 | 0.00 | 0.8866095 | 0.8866095 | 0.8866095 | 0 |
| 1735948620 | 0.8866095 | 0.0043366 | 0.49 | 0.882328 | 0.8872339 | 0.8820709 | 0 |
| 1735862220 | 0.8822729 | -0.006703 | -0.75 | 0.8889578 | 0.8927091 | 0.8784163 | 0 |
| 1735775820 | 0.8889761 | -0.00472 | -0.53 | 0.889068 | 0.8899128 | 0.8885721 | 0 |
| 1735689420 | 0.8936959 | 0 | 0.00 | 0.8936959 | 0.8936959 | 0.8936959 | 0 |
| 1735603020 | 0.8936959 | -0.00314 | -0.35 | 0.8969833 | 0.9009709 | 0.8914027 | 0 |
| 1735516620 | 0.8968364 | 0.0002253 | 0.03 | 0.8970016 | 0.8974608 | 0.8962487 | 0 |
| 1735430220 | 0.8966111 | 0 | 0.00 | 0.8966111 | 0.8966111 | 0.8966111 | 0 |
| 1735343760 | 0.8966111 | -0.000942 | -0.10 | 0.8975159 | 0.8975758 | 0.8942469 | 0 |
| 1735257420 | 0.8975526 | 0.0017079 | 0.19 | 0.8955324 | 0.8988749 | 0.8942934 | 0 |
| 1735171020 | 0.8958447 | -0.000575 | -0.06 | 0.896212 | 0.8964201 | 0.8953304 | 0 |
| 1735084620 | 0.8964201 | 0.0006122 | 0.07 | 0.8958079 | 0.8980362 | 0.8928439 | 0 |
| 1734998220 | 0.8958079 | -0.003379 | -0.38 | 0.8992422 | 0.9006012 | 0.8922146 | 0 |
| 1734911820 | 0.8991871 | 0.0004934 | 0.05 | 0.8993891 | 0.9002523 | 0.8986937 | 0 |
| 1734825420 | 0.8986937 | 0 | 0.00 | 0.8986937 | 0.8986937 | 0.8986937 | 0 |
| 1734739020 | 0.8986937 | 0.0044101 | 0.49 | 0.8942836 | 0.9006404 | 0.8922047 | 0 |
| 1734652620 | 0.8942836 | 0.0034159 | 0.38 | 0.8910147 | 0.899825 | 0.8929797 | 0 |
| 1734566220 | 0.8908677 | -0.011974 | -1.33 | 0.9026948 | 0.9062747 | 0.8905531 | 0 |
| 1734479820 | 0.9028417 | -0.004591 | -0.51 | 0.9074513 | 0.9071024 | 0.9015562 | 0 |
| 1734393420 | 0.907433 | 0.0026801 | 0.30 | 0.9053761 | 0.9081063 | 0.9025968 | 0 |
| 1734307020 | 0.9047529 | 0 | 0.00 | 0.9047529 | 0.9047529 | 0.9047529 | 0 |
| 1734220620 | 0.9047529 | 0 | 0.00 | 0.9047529 | 0.9047529 | 0.9047529 | 0 |
| 1734134220 | 0.9047529 | 0.004923 | 0.55 | 0.8997931 | 0.9065343 | 0.8975232 | 0 |
| 1734047820 | 0.8998299 | -0.003636 | -0.40 | 0.9033927 | 0.9059074 | 0.8987818 | 0 |
| 1733961420 | 0.9034661 | -0.004867 | -0.54 | 0.9083879 | 0.908246 | 0.9017398 | 0 |
| 1733875020 | 0.9083329 | -0.00224 | -0.25 | 0.9104999 | 0.911854 | 0.9049207 | 0 |
| 1733788620 | 0.9105734 | 0.0012305 | 0.14 | 0.9092327 | 0.9139893 | 0.9057985 | 0 |
| 1733702220 | 0.9093429 | -0.000624 | -0.07 | 0.9085716 | 0.9099673 | 0.9083879 | 0 |
| 1733615820 | 0.9099673 | 0 | 0.00 | 0.9099673 | 0.9099673 | 0.9099673 | 0 |
| 1733529420 | 0.9099673 | -0.001432 | -0.16 | 0.9114365 | 0.9153617 | 0.9076717 | 0 |
| 1733443020 | 0.9113998 | 0.009311 | 1.03 | 0.9021622 | 0.9129608 | 0.9026213 | 0 |
| 1733356620 | 0.9020888 | 0.0029935 | 0.33 | 0.8992605 | 0.9051006 | 0.8969368 | 0 |
| 1733270220 | 0.8990953 | -0.000918 | -0.10 | 0.9000135 | 0.9018415 | 0.8969098 | 0 |
| 1733183820 | 0.9000135 | -0.000551 | -0.06 | 0.9007665 | 0.902161 | 0.8958447 | 0 |
| 1733097420 | 0.9005645 | -0.002589 | -0.29 | 0.903411 | 0.903411 | 0.8998482 | 0 |
| 1733011020 | 0.9031539 | 0 | 0.00 | 0.9031539 | 0.9031539 | 0.9031539 | 0 |
| 1732924620 | 0.9031539 | 0.0023691 | 0.26 | 0.9007297 | 0.9056148 | 0.9002755 | 0 |
| 1732838220 | 0.9007848 | -0.000624 | -0.07 | 0.901446 | 0.9009685 | 0.8973224 | 0 |
| 1732751820 | 0.9014092 | 0.006795 | 0.76 | 0.8947978 | 0.9034845 | 0.8934205 | 0 |
| 1732665420 | 0.8946142 | 0.0048667 | 0.55 | 0.889674 | 0.8996082 | 0.8891059 | 0 |
| 1732579020 | 0.8897475 | 0.0071807 | 0.81 | 0.8868642 | 0.8962487 | 0.885177 | 0 |
| 1732492620 | 0.8825668 | 0 | 0.00 | 0.8825668 | 0.8825668 | 0.8825668 | 0 |
| 1732406220 | 0.8825668 | 0 | 0.00 | 0.8825668 | 0.8825668 | 0.8825668 | 0 |
| 1732319820 | 0.8825668 | -0.002589 | -0.29 | 0.8852848 | 0.8889909 | 0.8734909 | 0 |
| 1732233420 | 0.8851562 | -0.008099 | -0.91 | 0.8932736 | 0.8944759 | 0.8843482 | 0 |
| 1732147020 | 0.8932552 | -0.005693 | -0.63 | 0.8991136 | 0.8992911 | 0.8898577 | 0 |
| 1732060620 | 0.8989483 | -0.002883 | -0.32 | 0.9016847 | 0.901659 | 0.8915523 | 0 |
| 1731974220 | 0.9018316 | 0.007205 | 0.81 | 0.8947 | 0.9032825 | 0.8927288 | 0 |
| 1731887820 | 0.8946266 | -0.001842 | -0.21 | 0.8941124 | 0.8964691 | 0.8926799 | 0 |
| 1731801420 | 0.8964691 | 0 | 0.00 | 0.8964691 | 0.8964691 | 0.8964691 | 0 |
| 1731715020 | 0.8964691 | 0.0020753 | 0.23 | 0.8943571 | 0.9006403 | 0.8942469 | 0 |
| 1731628620 | 0.8943938 | 0.0005693 | 0.06 | 0.8939347 | 0.8991687 | 0.8875524 | 0 |
| 1731542220 | 0.8938245 | -0.002075 | -0.23 | 0.8957896 | 0.9025185 | 0.8921264 | 0 |
| 1731455820 | 0.8958997 | -0.001873 | -0.21 | 0.897773 | 0.8978256 | 0.8934364 | 0 |
| 1731369420 | 0.897773 | -0.011674 | -1.28 | 0.9094102 | 0.9097408 | 0.8958214 | 0 |
| 1731283020 | 0.9094469 | -0.00098 | -0.11 | 0.9098326 | 0.9104265 | 0.9088592 | 0 |
| 1731196620 | 0.9104265 | 0 | 0.00 | 0.9104265 | 0.9104265 | 0.9104265 | 0 |
| 1731110220 | 0.9104265 | -0.008907 | -0.97 | 0.9193702 | 0.9184653 | 0.906882 | 0 |
| 1731023820 | 0.9193335 | 0.0135717 | 1.50 | 0.9058903 | 0.9217026 | 0.9062576 | 0 |
| 1730937420 | 0.9057618 | -0.016235 | -1.76 | 0.9218311 | 0.9082227 | 0.8985247 | 0 |
| 1730851020 | 0.9219964 | 0.0051789 | 0.56 | 0.9166889 | 0.9223637 | 0.9160645 | 0 |
| 1730764620 | 0.9168175 | 3.7E-5 | 0.00 | 0.9167073 | 0.9243029 | 0.9167073 | 0 |
| 1730678220 | 0.9167808 | 0.0047566 | 0.52 | 0.91634 | 0.9175154 | 0.9120242 | 0 |
| 1730591820 | 0.9120242 | 0 | 0.00 | 0.9120242 | 0.9120242 | 0.9120242 | 0 |
| 1730505420 | 0.9120242 | -0.006281 | -0.68 | 0.918305 | 0.9198343 | 0.9119875 | 0 |
| 1730419020 | 0.918305 | 0.0023139 | 0.25 | 0.9160094 | 0.919768 | 0.9149259 | 0 |
| 1730332620 | 0.9159911 | 0.0002388 | 0.03 | 0.9157523 | 0.921296 | 0.9134701 | 0 |
| 1730246220 | 0.9157523 | 0.0022405 | 0.25 | 0.9135669 | 0.9159176 | 0.9096527 | 0 |
| 1730159820 | 0.9135118 | 0.0009366 | 0.10 | 0.9126486 | 0.9144117 | 0.9098388 | 0 |
| 1730073420 | 0.9125752 | -0.000294 | -0.03 | 0.912869 | 0.9129792 | 0.9117304 | 0 |
| 1729986960 | 0.912869 | 0 | 0.00 | 0.912869 | 0.912869 | 0.912869 | 0 |
| 1729900620 | 0.912869 | -0.002038 | -0.22 | 0.9149626 | 0.9162139 | 0.9115467 | 0 |
| 1729814220 | 0.9149075 | 0.0038383 | 0.42 | 0.9109774 | 0.9157523 | 0.9103356 | 0 |
| 1729727820 | 0.9110692 | -0.006207 | -0.68 | 0.9171848 | 0.9179486 | 0.9094164 | 0 |
| 1729641420 | 0.9172766 | -0.002277 | -0.25 | 0.9195355 | 0.9234213 | 0.9167257 | 0 |
| 1729555020 | 0.9195539 | -0.00764 | -0.82 | 0.9272855 | 0.9272121 | 0.9192049 | 0 |
| 1729468620 | 0.9271937 | -9.2E-5 | -0.01 | 0.9266244 | 0.9275794 | 0.9260551 | 0 |
| 1729382220 | 0.9272855 | 0 | 0.00 | 0.9272855 | 0.9272855 | 0.9272855 | 0 |
| 1729295820 | 0.9272855 | 0.0040954 | 0.44 | 0.9231718 | 0.9274692 | 0.9234852 | 0 |
| 1729209420 | 0.9231901 | -0.004591 | -0.49 | 0.9278181 | 0.9277517 | 0.9190213 | 0 |
| 1729123020 | 0.9277814 | -0.003324 | -0.36 | 0.931032 | 0.9320421 | 0.9274508 | 0 |
| 1729036620 | 0.9311055 | -0.002314 | -0.25 | 0.9337133 | 0.9342826 | 0.9305583 | 0 |
| 1728950220 | 0.9334194 | -0.000857 | -0.09 | 0.9342402 | 0.936831 | 0.9315038 | 0 |
| 1728863820 | 0.9342769 | -0.001567 | -0.17 | 0.9351952 | 0.9358436 | 0.9341484 | 0 |
| 1728777420 | 0.9358436 | 0 | 0.00 | 0.9358436 | 0.9358436 | 0.9358436 | 0 |
| 1728691020 | 0.9358436 | 0.0024058 | 0.26 | 0.9333827 | 0.9379658 | 0.9330483 | 0 |
| 1728604620 | 0.9334378 | -0.001781 | -0.19 | 0.9351825 | 0.9359184 | 0.9304456 | 0 |
| 1728518220 | 0.9352192 | -0.001818 | -0.19 | 0.9369639 | 0.9387269 | 0.9332909 | 0 |
| 1728431820 | 0.9370373 | 0.0046279 | 0.50 | 0.932391 | 0.9374597 | 0.9325994 | 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
