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 | -0.0093758 | -1.04578974761 | 0.8965282 | 0.8965282 | 0.8849574 | 0 | 0 | FX |
| 4 | -0.0041351 | -0.463946818507 | 0.8912875 | 0.9049677 | 0.8849574 | 0 | 0 | FX |
| 12 | -0.0521239 | -5.54936816781 | 0.9392763 | 0.9392763 | 0.8754636 | 0 | 0 | FX |
| 26 | -0.0225951 | -2.48366717139 | 0.9097475 | 0.9560973 | 0.8754636 | 0 | 0 | FX |
| 52 | -0.0394672 | -4.25926669369 | 0.9266196 | 0.9560973 | 0.8754636 | 0 | 0 | FX |
| 156 | -0.0051735 | -0.579776962655 | 0.8923259 | 0.9560973 | 0.7259764 | 0 | 0 | FX |
| 260 | -0.0880797 | -9.03166538509 | 0.9752321 | 0.9771965 | 0.7259764 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735171020 | 0.8871524 | 0.002195 | 0.25 | 0.8871524 | 0.8871524 | 0.8849574 | 0 |
| 1735084620 | 0.8849574 | -0.002421 | -0.27 | 0.8887966 | 0.8887966 | 0.8849574 | 0 |
| 1734998220 | 0.887378 | -0.001143 | -0.13 | 0.8895019 | 0.8895019 | 0.887378 | 0 |
| 1734911820 | 0.8885214 | 0 | 0.00 | 0.8885214 | 0.8885214 | 0.8885214 | 0 |
| 1734825420 | 0.8885214 | -6.2E-5 | -0.01 | 0.8885214 | 0.8885839 | 0.8885214 | 0 |
| 1734739020 | 0.8885839 | -0.005155 | -0.58 | 0.8918054 | 0.8918054 | 0.8885839 | 0 |
| 1734652620 | 0.8937387 | -0.00552 | -0.61 | 0.8965282 | 0.8965282 | 0.8937387 | 0 |
| 1734566220 | 0.8992584 | 0.0032865 | 0.37 | 0.8959079 | 0.8992584 | 0.8959079 | 0 |
| 1734479820 | 0.8959719 | -0.001409 | -0.16 | 0.8984659 | 0.8984659 | 0.8959719 | 0 |
| 1734393420 | 0.8973812 | 0.0015235 | 0.17 | 0.897143 | 0.8973812 | 0.897143 | 0 |
| 1734307020 | 0.8958577 | 0 | 0.00 | 0.8958577 | 0.8958577 | 0.8958577 | 0 |
| 1734220620 | 0.8958577 | 0 | 0.00 | 0.8958577 | 0.8958577 | 0.8958577 | 0 |
| 1734134220 | 0.8958577 | 0.0008134 | 0.09 | 0.89524 | 0.8958577 | 0.8951898 | 0 |
| 1734047820 | 0.8950443 | -0.003053 | -0.34 | 0.897122 | 0.897122 | 0.8950443 | 0 |
| 1733961420 | 0.8980972 | -0.001126 | -0.13 | 0.9016407 | 0.9016407 | 0.8980972 | 0 |
| 1733875020 | 0.8992237 | -0.005744 | -0.63 | 0.9049878 | 0.9046372 | 0.8992237 | 0 |
| 1733788620 | 0.9049677 | 0.000622 | 0.07 | 0.9041435 | 0.9049677 | 0.9041435 | 0 |
| 1733702220 | 0.9043457 | 2.1E-5 | 0.00 | 0.9043246 | 0.9043457 | 0.9043246 | 0 |
| 1733615820 | 0.9043246 | -0.000178 | -0.02 | 0.9043246 | 0.9045025 | 0.9043246 | 0 |
| 1733529420 | 0.9045025 | 0.0057497 | 0.64 | 0.9001345 | 0.9045025 | 0.9001345 | 0 |
| 1733443020 | 0.8987528 | 0.0055438 | 0.62 | 0.8946236 | 0.8987528 | 0.8946236 | 0 |
| 1733356620 | 0.893209 | 6.0E-6 | 0.00 | 0.8936898 | 0.8936898 | 0.893209 | 0 |
| 1733270220 | 0.893203 | -0.001527 | -0.17 | 0.8959553 | 0.8959553 | 0.893203 | 0 |
| 1733183820 | 0.8947296 | 1.0E-7 | 0.00 | 0.8951663 | 0.8951663 | 0.8947296 | 0 |
| 1733097420 | 0.8947295 | 0 | 0.00 | 0.8947295 | 0.8947295 | 0.8947295 | 0 |
| 1733011020 | 0.8947295 | -0.001442 | -0.16 | 0.8947295 | 0.8961716 | 0.8947295 | 0 |
| 1732924620 | 0.8961716 | 0.0043933 | 0.49 | 0.8931599 | 0.8961716 | 0.8931599 | 0 |
| 1732838220 | 0.8917783 | 0.0013099 | 0.15 | 0.8912875 | 0.8917783 | 0.8912875 | 0 |
| 1732751820 | 0.8904684 | 0.0007739 | 0.09 | 0.8902968 | 0.8904684 | 0.8902968 | 0 |
| 1732665420 | 0.8896945 | 0.0058916 | 0.67 | 0.8852159 | 0.8896945 | 0.8852159 | 0 |
| 1732579020 | 0.8838029 | 0.0083393 | 0.95 | 0.8838029 | 0.8838029 | 0.8758703 | 0 |
| 1732492620 | 0.8754636 | 0 | 0.00 | 0.8754636 | 0.8754636 | 0.8754636 | 0 |
| 1732406220 | 0.8754636 | 0 | 0.00 | 0.8754636 | 0.8754636 | 0.8754636 | 0 |
| 1732319820 | 0.8754636 | -0.007834 | -0.89 | 0.8829785 | 0.8829785 | 0.8754636 | 0 |
| 1732233420 | 0.8832978 | -0.004588 | -0.52 | 0.8876112 | 0.8874751 | 0.8832978 | 0 |
| 1732147020 | 0.8878856 | -0.001466 | -0.16 | 0.8888294 | 0.8888294 | 0.8878856 | 0 |
| 1732060620 | 0.8893516 | -0.001985 | -0.22 | 0.8894255 | 0.8894255 | 0.8893516 | 0 |
| 1731974220 | 0.891337 | -0.001191 | -0.13 | 0.892618 | 0.892618 | 0.8878625 | 0 |
| 1731887820 | 0.8925281 | 0 | 0.00 | 0.8925281 | 0.8925281 | 0.8925281 | 0 |
| 1731801420 | 0.8925281 | -0.000742 | -0.08 | 0.8925281 | 0.8925281 | 0.8925281 | 0 |
| 1731715020 | 0.8932704 | 0.0084149 | 0.95 | 0.8877966 | 0.8932704 | 0.8877966 | 0 |
| 1731628620 | 0.8848555 | -0.008799 | -0.98 | 0.893306 | 0.893306 | 0.8848555 | 0 |
| 1731542220 | 0.8936549 | 0.0043516 | 0.49 | 0.8899258 | 0.8936549 | 0.8899258 | 0 |
| 1731455820 | 0.8893033 | -0.005892 | -0.66 | 0.8911677 | 0.8911677 | 0.8893033 | 0 |
| 1731369420 | 0.8951954 | -0.013732 | -1.51 | 0.8951954 | 0.908927 | 0.8951954 | 0 |
| 1731283020 | 0.908927 | -0.001245 | -0.14 | 0.908927 | 0.908927 | 0.908927 | 0 |
| 1731196620 | 0.9101724 | 0 | 0.00 | 0.9101724 | 0.9101724 | 0.9101724 | 0 |
| 1731110220 | 0.9101724 | 0.0050057 | 0.55 | 0.9090139 | 0.9101724 | 0.9090139 | 0 |
| 1731023820 | 0.9051667 | 0.0095307 | 1.06 | 0.8966459 | 0.9051667 | 0.8966459 | 0 |
| 1730937420 | 0.895636 | -0.014632 | -1.61 | 0.895636 | 0.9102678 | 0.895636 | 0 |
| 1730851020 | 0.9102678 | -0.006162 | -0.67 | 0.9102678 | 0.9164293 | 0.9102678 | 0 |
| 1730764620 | 0.9164293 | 0.0122576 | 1.36 | 0.9096106 | 0.9164293 | 0.9095479 | 0 |
| 1730678220 | 0.9041717 | 0 | 0.00 | 0.9041717 | 0.9041718 | 0.9041717 | 0 |
| 1730591820 | 0.9041717 | -0.005058 | -0.56 | 0.9041717 | 0.9092296 | 0.9041717 | 0 |
| 1730505420 | 0.9092296 | -0.001041 | -0.11 | 0.9101108 | 0.9101109 | 0.9092296 | 0 |
| 1730419020 | 0.9102708 | 0.0014855 | 0.16 | 0.9065186 | 0.9102708 | 0.9065186 | 0 |
| 1730332620 | 0.9087853 | 0.0035444 | 0.39 | 0.9073385 | 0.9087853 | 0.9072308 | 0 |
| 1730246220 | 0.9052409 | -0.00163 | -0.18 | 0.9068787 | 0.9068787 | 0.9052409 | 0 |
| 1730159820 | 0.9068714 | -0.000767 | -0.08 | 0.9068714 | 0.9076382 | 0.9068714 | 0 |
| 1730073420 | 0.9076382 | 0 | 0.00 | 0.9076382 | 0.9076382 | 0.9076382 | 0 |
| 1729986960 | 0.9076382 | 0 | 0.00 | 0.9076382 | 0.9076382 | 0.9076382 | 0 |
| 1729900620 | 0.9076382 | 0.0010537 | 0.12 | 0.9062234 | 0.9083786 | 0.9062234 | 0 |
| 1729814220 | 0.9065845 | 0.000376 | 0.04 | 0.9039875 | 0.9065845 | 0.9039875 | 0 |
| 1729727820 | 0.9062085 | -0.00684 | -0.75 | 0.9130148 | 0.9130148 | 0.9062085 | 0 |
| 1729641420 | 0.9130486 | -0.003184 | -0.35 | 0.9157658 | 0.9157658 | 0.9130486 | 0 |
| 1729555020 | 0.9162324 | -0.001747 | -0.19 | 0.9183251 | 0.9183251 | 0.9162324 | 0 |
| 1729468620 | 0.9179798 | 0 | 0.00 | 0.9179798 | 0.9179799 | 0.9179798 | 0 |
| 1729382220 | 0.9179798 | 0.000181 | 0.02 | 0.9179798 | 0.9179798 | 0.9177988 | 0 |
| 1729295820 | 0.9177988 | 7.8E-5 | 0.01 | 0.9196525 | 0.9196525 | 0.9177988 | 0 |
| 1729209420 | 0.9177211 | -0.006531 | -0.71 | 0.922719 | 0.922719 | 0.9177211 | 0 |
| 1729123020 | 0.9242524 | -0.00136 | -0.15 | 0.9261327 | 0.9261327 | 0.9242524 | 0 |
| 1729036620 | 0.9256121 | -0.002655 | -0.29 | 0.9273715 | 0.9273715 | 0.9256121 | 0 |
| 1728950220 | 0.9282676 | -6.3E-5 | -0.01 | 0.9283345 | 0.9283345 | 0.9282676 | 0 |
| 1728863820 | 0.9283302 | -0.000757 | -0.08 | 0.9283302 | 0.9283302 | 0.9283302 | 0 |
| 1728777420 | 0.9290874 | 0 | 0.00 | 0.9290874 | 0.9290874 | 0.9290874 | 0 |
| 1728691020 | 0.9290874 | 0.0029794 | 0.32 | 0.9270896 | 0.9290874 | 0.9270896 | 0 |
| 1728604620 | 0.926108 | -0.004482 | -0.48 | 0.9300167 | 0.9300167 | 0.926108 | 0 |
| 1728518220 | 0.9305903 | 0.0014282 | 0.15 | 0.9311754 | 0.9311755 | 0.9305903 | 0 |
| 1728431820 | 0.9291621 | 0.0048927 | 0.53 | 0.9245185 | 0.9291621 | 0.9245185 | 0 |
| 1728345420 | 0.9242694 | -0.006579 | -0.71 | 0.9312505 | 0.9312505 | 0.9242694 | 0 |
| 1728259020 | 0.9308484 | 0 | 0.00 | 0.9308484 | 0.9308484 | 0.9308484 | 0 |
| 1728172620 | 0.9308484 | 0 | 0.00 | 0.9308484 | 0.9308484 | 0.9308484 | 0 |
| 1728086220 | 0.9308484 | -0.003343 | -0.36 | 0.9343759 | 0.9343759 | 0.9308484 | 0 |
| 1727999820 | 0.9341916 | -0.005172 | -0.55 | 0.9392763 | 0.9392763 | 0.9340853 | 0 |
| 1727913420 | 0.9393638 | -0.003237 | -0.34 | 0.9426198 | 0.9426198 | 0.9393638 | 0 |
| 1727827020 | 0.9426012 | -0.010764 | -1.13 | 0.9524254 | 0.9523765 | 0.9426012 | 0 |
| 1727740620 | 0.9533656 | 0.0016194 | 0.17 | 0.951961 | 0.9533656 | 0.951961 | 0 |
| 1727654220 | 0.9517462 | 0 | 0.00 | 0.9517462 | 0.9517462 | 0.9517462 | 0 |
| 1727567760 | 0.9517462 | 0 | 0.00 | 0.9517462 | 0.9517462 | 0.9517462 | 0 |
| 1727481360 | 0.9517462 | 6.6E-5 | 0.01 | 0.9511721 | 0.9517462 | 0.9511721 | 0 |
| 1727395020 | 0.9516798 | -0.004418 | -0.46 | 0.9549477 | 0.9549477 | 0.9516798 | 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
