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 | -0.0550072 | -3.48429592673 | 1.5787178 | 1.5849977 | 1.5199236 | 0 | 0 | FX |
| 4 | -0.0679658 | -4.2700765055 | 1.5916764 | 1.6115881 | 1.5199236 | 0 | 0 | FX |
| 12 | -0.0542087 | -3.43545452546 | 1.5779193 | 1.6753889 | 1.4959457 | 0 | 0 | FX |
| 26 | -0.2042573 | -11.8206651871 | 1.7279679 | 1.9066817 | 0.8761489 | 0 | 0 | FX |
| 52 | -0.1516552 | -9.05206492815 | 1.6753658 | 1.9066817 | 0.8384207 | 0 | 0 | FX |
| 156 | -0.026019 | -1.67893805474 | 1.5497296 | 2.6921416 | 0.7442479 | 0 | 0 | FX |
| 260 | -0.1759646 | -10.3528368244 | 1.6996752 | 2.6921416 | 0.7442479 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732147020 | 1.5437209 | 0.01 | 0.35 | 1.5380015 | 1.5593428 | 1.5395493 | 0 |
| 1732060620 | 1.5382726 | -0.01 | -0.75 | 1.5496897 | 1.5502016 | 1.5231209 | 0 |
| 1731974220 | 1.5499491 | 0 | 0.19 | 1.5460579 | 1.5531318 | 1.543236 | 0 |
| 1731887820 | 1.5469373 | 0 | 0.10 | 1.545318 | 1.5479269 | 1.5420503 | 0 |
| 1731801420 | 1.545318 | 0 | 0.00 | 1.545318 | 1.5454181 | 1.545318 | 0 |
| 1731715020 | 1.545318 | -0.03 | -1.68 | 1.5719662 | 1.5778589 | 1.537825 | 0 |
| 1731628620 | 1.5716484 | -0.01 | -0.42 | 1.5787178 | 1.5849977 | 1.5484503 | 0 |
| 1731542220 | 1.578255 | 0 | 0.27 | 1.5748247 | 1.5870917 | 1.566515 | 0 |
| 1731455820 | 1.5740361 | -0.02 | -1.55 | 1.5995166 | 1.6023004 | 1.5648584 | 0 |
| 1731369420 | 1.5988337 | 0.04 | 2.45 | 1.5602735 | 1.6115881 | 1.5588727 | 0 |
| 1731283020 | 1.5606494 | -0 | -0.30 | 1.5595936 | 1.5607484 | 1.556903 | 0 |
| 1731196620 | 1.5653064 | 0 | 0.00 | 1.5653064 | 1.5653064 | 1.5653064 | 0 |
| 1731110220 | 1.5653064 | 0 | 0.15 | 1.5628306 | 1.5761531 | 1.5521263 | 0 |
| 1731023820 | 1.5629116 | -0.02 | -1.54 | 1.5876571 | 1.5869426 | 1.5583951 | 0 |
| 1730937420 | 1.5874072 | 0.04 | 2.48 | 1.5485914 | 1.6074947 | 1.5631829 | 0 |
| 1730851020 | 1.5489722 | 0.01 | 0.75 | 1.5381031 | 1.564767 | 1.5373929 | 0 |
| 1730764620 | 1.5374559 | -0.02 | -1.13 | 1.5548974 | 1.5572697 | 1.531051 | 0 |
| 1730678220 | 1.5550945 | -0.01 | -0.50 | 1.5629357 | 1.5635964 | 1.55196 | 0 |
| 1730591820 | 1.5629357 | -0.01 | -0.33 | 1.5681661 | 1.5681661 | 1.5629357 | 0 |
| 1730505420 | 1.5681661 | 0.01 | 0.52 | 1.5610655 | 1.5739045 | 1.5497983 | 0 |
| 1730419020 | 1.559981 | -0.02 | -1.22 | 1.5790745 | 1.5777226 | 1.5589725 | 0 |
| 1730332620 | 1.5792614 | 0.01 | 0.45 | 1.5718563 | 1.5846948 | 1.5703137 | 0 |
| 1730246220 | 1.5721242 | -0 | -0.19 | 1.574536 | 1.5831582 | 1.5661375 | 0 |
| 1730159820 | 1.5751056 | 0 | 0.12 | 1.5727424 | 1.5807948 | 1.5633391 | 0 |
| 1730073420 | 1.5731666 | 0.01 | 0.40 | 1.5668733 | 1.5759555 | 1.5657854 | 0 |
| 1729986960 | 1.5668733 | 0 | 0.00 | 1.5668733 | 1.5668733 | 1.5668733 | 0 |
| 1729900620 | 1.5668733 | -0.01 | -0.66 | 1.5770455 | 1.5785133 | 1.561317 | 0 |
| 1729814220 | 1.5772084 | -0.01 | -0.94 | 1.5916764 | 1.589661 | 1.5654165 | 0 |
| 1729727820 | 1.5922044 | 0.01 | 0.86 | 1.5790204 | 1.5978381 | 1.5725511 | 0 |
| 1729641420 | 1.5785623 | 0.02 | 1.45 | 1.5560454 | 1.5790287 | 1.5518697 | 0 |
| 1729555020 | 1.5560588 | -0 | -0.28 | 1.5604025 | 1.565928 | 1.5366471 | 0 |
| 1729468620 | 1.5604219 | -0 | -0.02 | 1.5607962 | 1.5608844 | 1.5576505 | 0 |
| 1729382220 | 1.5607962 | -0.01 | -0.65 | 1.5710224 | 1.5710224 | 1.5607962 | 0 |
| 1729295820 | 1.5710224 | 0.03 | 1.94 | 1.5411317 | 1.5714952 | 1.5377333 | 0 |
| 1729209420 | 1.5411778 | 0.01 | 0.47 | 1.5337663 | 1.5527159 | 1.5323785 | 0 |
| 1729123020 | 1.5340258 | 0.03 | 1.89 | 1.53713 | 1.547773 | 1.5298554 | 0 |
| 1729036620 | 1.5056299 | -0.06 | -3.84 | 1.5655979 | 1.5849712 | 1.5053308 | 0 |
| 1728950220 | 1.5657437 | 0.01 | 0.53 | 1.5567918 | 1.5686976 | 1.5477099 | 0 |
| 1728863820 | 1.5574819 | -0 | -0.07 | 1.5586404 | 1.5586404 | 1.555388 | 0 |
| 1728777420 | 1.5586404 | 0 | 0.00 | 1.5586404 | 1.5586404 | 1.5586404 | 0 |
| 1728691020 | 1.5586404 | 0.02 | 1.27 | 1.5397342 | 1.5588494 | 1.5330617 | 0 |
| 1728604620 | 1.5391559 | 0 | 0.10 | 1.5375141 | 1.5432291 | 1.5207018 | 0 |
| 1728518220 | 1.5376256 | 0.01 | 0.41 | 1.5312078 | 1.5424599 | 1.5210579 | 0 |
| 1728431820 | 1.531302 | -0.01 | -0.54 | 1.540229 | 1.54011 | 1.5302374 | 0 |
| 1728345420 | 1.5396911 | -0.02 | -1.02 | 1.5544414 | 1.5523609 | 1.5341024 | 0 |
| 1728259020 | 1.5554837 | 0 | 0.02 | 1.5552107 | 1.5578629 | 1.5527326 | 0 |
| 1728172620 | 1.5552107 | -0.01 | -0.70 | 1.5660965 | 1.5660965 | 1.5552107 | 0 |
| 1728086220 | 1.5660965 | 0.01 | 0.80 | 1.554217 | 1.5678047 | 1.5345819 | 0 |
| 1727999820 | 1.5537103 | 0.02 | 1.40 | 1.5322784 | 1.5538338 | 1.5315539 | 0 |
| 1727913420 | 1.532244 | 0.03 | 2.18 | 1.4995492 | 1.5491273 | 1.5052724 | 0 |
| 1727827020 | 1.4995103 | -0.05 | -2.96 | 1.545866 | 1.5588287 | 1.4959457 | 0 |
| 1727740620 | 1.5452661 | 0.03 | 1.98 | 1.5146758 | 1.5551464 | 1.5022567 | 0 |
| 1727654220 | 1.515317 | 0.01 | 0.44 | 1.5086975 | 1.5166943 | 1.5064055 | 0 |
| 1727567760 | 1.5086975 | 0 | 0.00 | 1.5086975 | 1.5086975 | 1.5086975 | 0 |
| 1727481360 | 1.5086975 | -0.06 | -3.70 | 1.5660996 | 1.5858888 | 1.5062485 | 0 |
| 1727395020 | 1.5667391 | 0 | 0.17 | 1.5640693 | 1.579963 | 1.55302 | 0 |
| 1727308620 | 1.5641532 | 0.02 | 1.52 | 1.54074 | 1.5829898 | 1.5465505 | 0 |
| 1727222220 | 1.5407068 | -0.03 | -1.87 | 1.5700961 | 1.5763371 | 1.5401453 | 0 |
| 1727135820 | 1.5701184 | 0.02 | 1.02 | 1.5548502 | 1.5715869 | 1.5371938 | 0 |
| 1727049420 | 1.5543153 | -0.01 | -0.39 | 1.5604301 | 1.5559381 | 1.5513824 | 0 |
| 1726963020 | 1.5604301 | 0 | 0.00 | 1.5604301 | 1.5604301 | 1.5559381 | 0 |
| 1726876620 | 1.5604301 | 0.01 | 0.66 | 1.5500868 | 1.5606542 | 1.5266738 | 0 |
| 1726790220 | 1.5501464 | 0.03 | 1.69 | 1.5252752 | 1.5552708 | 1.5244891 | 0 |
| 1726703820 | 1.524324 | -0.03 | -1.78 | 1.55163 | 1.550235 | 1.5003534 | 0 |
| 1726617420 | 1.5519871 | 0.01 | 0.75 | 1.5405042 | 1.5603634 | 1.535127 | 0 |
| 1726531020 | 1.5405062 | -0.01 | -0.84 | 1.5538559 | 1.5491215 | 1.5256275 | 0 |
| 1726444620 | 1.5536006 | -0.01 | -0.85 | 1.5545552 | 1.5545552 | 1.5492089 | 0 |
| 1726358220 | 1.5669041 | 0 | 0.00 | 1.5669041 | 1.5669041 | 1.5669041 | 0 |
| 1726271820 | 1.5669041 | -0.02 | -1.19 | 1.5859025 | 1.5826058 | 1.5342731 | 0 |
| 1726185420 | 1.5857315 | 0.03 | 1.79 | 1.5578439 | 1.5937827 | 1.5528668 | 0 |
| 1726099020 | 1.5577914 | -0.01 | -0.38 | 1.5631162 | 1.5629417 | 1.5319357 | 0 |
| 1726012620 | 1.5637035 | -0.02 | -1.10 | 1.581119 | 1.5931887 | 1.5566933 | 0 |
| 1725926220 | 1.5811017 | -0 | -0.05 | 1.5825977 | 1.5887233 | 1.5639654 | 0 |
| 1725839820 | 1.5818901 | 0 | 0.03 | 1.5814443 | 1.582296 | 1.5765068 | 0 |
| 1725753420 | 1.5814443 | 0 | 0.31 | 1.5765054 | 1.5814443 | 1.5765054 | 0 |
| 1725667020 | 1.5765054 | -0.05 | -2.97 | 1.6240161 | 1.5982232 | 1.568591 | 0 |
| 1725580620 | 1.6248156 | -0.01 | -0.83 | 1.6377211 | 1.6438766 | 1.5837734 | 0 |
| 1725494220 | 1.6384015 | -0.02 | -0.94 | 1.6549164 | 1.6504569 | 1.6157149 | 0 |
| 1725407820 | 1.6538819 | 0.02 | 1.22 | 1.6350001 | 1.6753889 | 1.620212 | 0 |
| 1725321420 | 1.6339598 | 0.02 | 1.18 | 1.5990065 | 1.6461136 | 1.5922859 | 0 |
| 1725235020 | 1.6149228 | 0 | 0.00 | 1.6149228 | 1.6149228 | 1.6149228 | 0 |
| 1725148620 | 1.6149228 | 0 | 0.00 | 1.6149228 | 1.6149228 | 1.6149228 | 0 |
| 1725062220 | 1.6149228 | 0.03 | 1.94 | 1.583354 | 1.6149228 | 1.5700171 | 0 |
| 1724975820 | 1.5842175 | 0.01 | 0.35 | 1.5779193 | 1.5923293 | 1.5679549 | 0 |
| 1724889420 | 1.5787437 | 0.01 | 0.34 | 1.5736517 | 1.5870354 | 1.5722093 | 0 |
| 1724803020 | 1.5733541 | 0 | 0.16 | 1.5712065 | 1.5924439 | 1.5683043 | 0 |
| 1724716620 | 1.5708344 | -0.01 | -0.56 | 1.5792709 | 1.5808251 | 1.5566516 | 0 |
| 1724630220 | 1.579621 | -0.01 | -0.46 | 1.586851 | 1.586851 | 1.5761003 | 0 |
| 1724543820 | 1.586851 | 0.01 | 0.44 | 1.579922 | 1.586851 | 1.579922 | 0 |
| 1724457420 | 1.579922 | -0.02 | -1.09 | 1.5980722 | 1.600904 | 1.5743495 | 0 |
| 1724371020 | 1.5974018 | 0.01 | 0.72 | 1.585422 | 1.6092254 | 1.5763637 | 0 |
| 1724284620 | 1.585947 | -0.01 | -0.53 | 1.5939905 | 1.602943 | 1.5790933 | 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
