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 | -0.00895 | -0.331413971228 | 2.70055 | 2.71695 | 2.6884 | 0 | 0 | FX |
| 4 | -0.0063 | -0.233514956077 | 2.6979 | 2.75025 | 2.68795 | 0 | 0 | FX |
| 12 | 0.04235 | 1.59856563178 | 2.64925 | 2.75025 | 2.6524 | 0 | 0 | FX |
| 26 | -0.0067 | -0.248304488011 | 2.6983 | 2.75025 | 2.62505 | 0 | 0 | FX |
| 52 | 0.09905 | 3.82056276639 | 2.59255 | 2.75085 | 2.5685 | 0 | 0 | FX |
| 156 | 0.3455 | 14.726567495 | 2.3461 | 143.18055 | 2.15915 | 0 | 0 | FX |
| 260 | 0.2137 | 8.62423826627 | 2.4779 | 143.18055 | 2.06 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739663820 | 2.6916 | 0 | 0.00 | 2.6916 | 2.6916 | 2.6916 | 0 |
| 1739577420 | 2.6916 | -0 | -0.12 | 2.69435 | 2.7033999 | 2.68975 | 0 |
| 1739491020 | 2.6947 | -0.02 | -0.65 | 2.712 | 2.7153 | 2.69095 | 0 |
| 1739404620 | 2.7123 | 0.02 | 0.60 | 2.6962 | 2.71695 | 2.69465 | 0 |
| 1739318220 | 2.69615 | 0 | 0.17 | 2.69055 | 2.69965 | 2.6884 | 0 |
| 1739231820 | 2.69145 | -0 | -0.14 | 2.7005499 | 2.703 | 2.68895 | 0 |
| 1739145420 | 2.69535 | 0 | 0.00 | 2.69535 | 2.69535 | 2.69535 | 0 |
| 1739059020 | 2.69535 | 0 | 0.00 | 2.69535 | 2.69535 | 2.69535 | 0 |
| 1738972620 | 2.69535 | -0.01 | -0.21 | 2.70135 | 2.7047 | 2.68795 | 0 |
| 1738886220 | 2.701 | 0 | 0.02 | 2.7004 | 2.7035 | 2.68805 | 0 |
| 1738799820 | 2.7003499 | -0.01 | -0.19 | 2.70565 | 2.70715 | 2.6965 | 0 |
| 1738713420 | 2.70555 | -0 | -0.03 | 2.70635 | 2.7101 | 2.6993999 | 0 |
| 1738627020 | 2.7063 | -0.02 | -0.71 | 2.7254999 | 2.72645 | 2.70365 | 0 |
| 1738540620 | 2.72565 | -0.01 | -0.18 | 2.7289 | 2.7325 | 2.7241 | 0 |
| 1738454220 | 2.7306499 | 0 | 0.00 | 2.7306499 | 2.7306499 | 2.7306499 | 0 |
| 1738367820 | 2.7306499 | -0 | -0.15 | 2.735 | 2.73185 | 2.7152 | 0 |
| 1738281420 | 2.7347 | 0.01 | 0.24 | 2.7283 | 2.75025 | 2.7218 | 0 |
| 1738195020 | 2.72825 | -0 | -0.03 | 2.7294 | 2.73365 | 2.7159 | 0 |
| 1738108620 | 2.7291 | 0.01 | 0.26 | 2.7199 | 2.73325 | 2.7211 | 0 |
| 1738022220 | 2.7219 | 0 | 0.00 | 2.7231 | 2.7305 | 2.71795 | 0 |
| 1737935820 | 2.7219 | 0 | 0.00 | 2.7219 | 2.7219 | 2.7219 | 0 |
| 1737849420 | 2.7219 | 0 | 0.00 | 2.7219 | 2.7219 | 2.7219 | 0 |
| 1737763020 | 2.7219 | 0 | 0.06 | 2.7204 | 2.7245499 | 2.71555 | 0 |
| 1737676620 | 2.7204 | 0.01 | 0.30 | 2.71235 | 2.72575 | 2.71175 | 0 |
| 1737590220 | 2.7122 | 0.02 | 0.74 | 2.6923499 | 2.7164 | 2.69065 | 0 |
| 1737503820 | 2.6923 | -0.01 | -0.20 | 2.69775 | 2.70285 | 2.69135 | 0 |
| 1737417420 | 2.6976 | 0 | 0.02 | 2.69685 | 2.7073999 | 2.6955 | 0 |
| 1737331020 | 2.69705 | -0 | -0.04 | 2.6979 | 2.70105 | 2.69645 | 0 |
| 1737244620 | 2.6981 | 0 | 0.00 | 2.6981 | 2.6981 | 2.6981 | 0 |
| 1737158220 | 2.6981 | 0 | 0.17 | 2.69375 | 2.70415 | 2.69035 | 0 |
| 1737071820 | 2.69345 | -0 | -0.03 | 2.6945 | 2.7003 | 2.68855 | 0 |
| 1736985420 | 2.69435 | -0.01 | -0.24 | 2.7009 | 2.7018 | 2.69285 | 0 |
| 1736899020 | 2.7009 | 0 | 0.13 | 2.6974 | 2.70475 | 2.6902499 | 0 |
| 1736812620 | 2.69735 | 0 | 0.11 | 2.6944 | 2.69985 | 2.69075 | 0 |
| 1736726220 | 2.6944499 | -0 | -0.03 | 2.6944499 | 2.6955 | 2.69055 | 0 |
| 1736639820 | 2.69515 | 0 | 0.00 | 2.69515 | 2.69515 | 2.69515 | 0 |
| 1736553420 | 2.69515 | -0 | -0.07 | 2.6968 | 2.6979 | 2.6882 | 0 |
| 1736467020 | 2.69705 | 0.01 | 0.23 | 2.69105 | 2.6978 | 2.6826 | 0 |
| 1736380620 | 2.6909 | -0.01 | -0.29 | 2.6988 | 2.70395 | 2.68765 | 0 |
| 1736294220 | 2.6987 | 0 | 0.00 | 2.69875 | 2.7033 | 2.69275 | 0 |
| 1736207820 | 2.6987 | 0.02 | 0.57 | 2.6837 | 2.7057 | 2.67905 | 0 |
| 1736121420 | 2.6833 | 0 | 0.06 | 2.69555 | 2.6967 | 2.68005 | 0 |
| 1736035020 | 2.6816 | 0 | 0.00 | 2.6816 | 2.6816 | 2.6816 | 0 |
| 1735948620 | 2.6816 | 0 | 0.12 | 2.6784 | 2.6844 | 2.6748 | 0 |
| 1735862220 | 2.6783 | -0 | -0.11 | 2.6822 | 2.68525 | 2.66945 | 0 |
| 1735775820 | 2.68135 | -0 | -0.08 | 2.67855 | 2.68305 | 2.6764 | 0 |
| 1735689420 | 2.6835 | 0 | 0.00 | 2.6835 | 2.6835 | 2.6835 | 0 |
| 1735603020 | 2.6835 | -0 | -0.09 | 2.68575 | 2.6984499 | 2.67845 | 0 |
| 1735516620 | 2.686 | 0 | 0.01 | 2.68695 | 2.6937 | 2.68545 | 0 |
| 1735430220 | 2.6858 | 0 | 0.00 | 2.6858 | 2.6858 | 2.6858 | 0 |
| 1735343760 | 2.6858 | -0.02 | -0.56 | 2.7012999 | 2.70495 | 2.6797 | 0 |
| 1735257420 | 2.7009 | -0 | -0.08 | 2.7016 | 2.7093 | 2.695 | 0 |
| 1735171020 | 2.70295 | -0 | -0.11 | 2.70585 | 2.7144 | 2.69275 | 0 |
| 1735084620 | 2.7059 | 0.01 | 0.43 | 2.69515 | 2.7166 | 2.68555 | 0 |
| 1734998220 | 2.69435 | -0.01 | -0.23 | 2.7003 | 2.7042 | 2.68315 | 0 |
| 1734911820 | 2.70045 | 0 | 0.06 | 2.70175 | 2.70265 | 2.69485 | 0 |
| 1734825420 | 2.6988 | 0 | 0.00 | 2.6988 | 2.6988 | 2.6988 | 0 |
| 1734739020 | 2.6988 | 0.01 | 0.48 | 2.6861 | 2.70255 | 2.68535 | 0 |
| 1734652620 | 2.6858 | -0.01 | -0.54 | 2.70045 | 2.70375 | 2.6836 | 0 |
| 1734566220 | 2.7004 | 0.01 | 0.25 | 2.69405 | 2.70675 | 2.6906 | 0 |
| 1734479820 | 2.6936 | 0.01 | 0.19 | 2.6881 | 2.69855 | 2.68585 | 0 |
| 1734393420 | 2.6884 | -0.02 | -0.58 | 2.7071 | 2.71005 | 2.68155 | 0 |
| 1734307020 | 2.70395 | 0 | 0.00 | 2.70395 | 2.70395 | 2.70395 | 0 |
| 1734220620 | 2.70395 | 0 | 0.00 | 2.70395 | 2.70395 | 2.70395 | 0 |
| 1734134220 | 2.70395 | 0.01 | 0.26 | 2.6983 | 2.70685 | 2.6926 | 0 |
| 1734047820 | 2.69705 | -0 | -0.03 | 2.6976 | 2.70005 | 2.688 | 0 |
| 1733961420 | 2.6978 | -0.01 | -0.50 | 2.71145 | 2.7143 | 2.69595 | 0 |
| 1733875020 | 2.7113999 | 0.01 | 0.22 | 2.70515 | 2.71325 | 2.6988 | 0 |
| 1733788620 | 2.70535 | -0 | -0.02 | 2.7057 | 2.71055 | 2.704 | 0 |
| 1733702220 | 2.7059 | -0 | -0.13 | 2.70215 | 2.7093 | 2.70215 | 0 |
| 1733615820 | 2.7093 | 0 | 0.00 | 2.7093 | 2.7093 | 2.7093 | 0 |
| 1733529420 | 2.7093 | 0.02 | 0.60 | 2.693 | 2.7098 | 2.68675 | 0 |
| 1733443020 | 2.6931 | 0.01 | 0.36 | 2.68355 | 2.7002 | 2.68325 | 0 |
| 1733356620 | 2.6835 | -0.01 | -0.39 | 2.6942 | 2.6984499 | 2.68145 | 0 |
| 1733270220 | 2.69395 | 0 | 0.03 | 2.69285 | 2.69855 | 2.68985 | 0 |
| 1733183820 | 2.69315 | 0.01 | 0.44 | 2.68125 | 2.69645 | 2.67935 | 0 |
| 1733097420 | 2.68135 | 0 | 0.06 | 2.68335 | 2.6864 | 2.6781 | 0 |
| 1733011020 | 2.6798 | 0 | 0.00 | 2.6798 | 2.6798 | 2.6798 | 0 |
| 1732924620 | 2.6798 | 0 | 0.04 | 2.67885 | 2.68655 | 2.67225 | 0 |
| 1732838220 | 2.67875 | -0 | -0.06 | 2.67955 | 2.68175 | 2.66855 | 0 |
| 1732751820 | 2.6803 | 0 | 0.16 | 2.6762 | 2.6812999 | 2.6698 | 0 |
| 1732665420 | 2.6759 | 0 | 0.08 | 2.6778 | 2.68285 | 2.6685 | 0 |
| 1732579020 | 2.67385 | 0.02 | 0.83 | 2.64925 | 2.67875 | 2.6524 | 0 |
| 1732492620 | 2.6519499 | 0 | 0.00 | 2.6519499 | 2.6519499 | 2.6519499 | 0 |
| 1732406220 | 2.6519499 | 0 | 0.00 | 2.6519499 | 2.6519499 | 2.6519499 | 0 |
| 1732319820 | 2.6519499 | -0.02 | -0.58 | 2.668 | 2.6737 | 2.64945 | 0 |
| 1732233420 | 2.6675 | -0.01 | -0.53 | 2.6819 | 2.6812999 | 2.662 | 0 |
| 1732147020 | 2.6818 | 0.01 | 0.42 | 2.6702499 | 2.6837 | 2.66805 | 0 |
| 1732060620 | 2.6705 | -0.01 | -0.30 | 2.67875 | 2.68065 | 2.66735 | 0 |
| 1731974220 | 2.67865 | 0 | 0.10 | 2.67625 | 2.68685 | 2.67415 | 0 |
| 1731887820 | 2.67595 | -0 | -0.12 | 2.66665 | 2.6791999 | 2.666 | 0 |
| 1731801420 | 2.6791999 | 0 | 0.00 | 2.6791999 | 2.6791999 | 2.6791999 | 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
