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 | 0.0035349 | 0.498026365008 | 0.7097817 | 0.721173 | 0.7081573 | 0 | 0 | FX |
| 4 | 0.0308804 | 4.52502373116 | 0.6824362 | 0.7273249 | 0.6749003 | 0 | 0 | FX |
| 12 | 0.0531372 | 8.04890307089 | 0.6601794 | 0.7273249 | 0.6351363 | 0 | 0 | FX |
| 26 | 0.0200372 | 2.89020559388 | 0.6932794 | 0.7273249 | 0.6351363 | 0 | 0 | FX |
| 52 | 0.0294909 | 4.3126340528 | 0.6838257 | 0.7273249 | 0.6351363 | 0 | 0 | FX |
| 156 | 0.0384327 | 5.69471282394 | 0.6748839 | 0.7273249 | 0.620019 | 0 | 0 | FX |
| 260 | -0.0444834 | -5.87007125891 | 0.7578 | 0.8763795 | 0.620019 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742515020 | 0.7159423 | -0.000508 | -0.07 | 0.7164407 | 0.7160342 | 0.7084678 | 0 |
| 1742428620 | 0.7164503 | -0.002736 | -0.38 | 0.719154 | 0.7185999 | 0.7126306 | 0 |
| 1742342220 | 0.7191864 | 0.00246 | 0.34 | 0.7165826 | 0.7211729 | 0.7151062 | 0 |
| 1742255820 | 0.7167264 | 0.0029711 | 0.42 | 0.71397 | 0.7187583 | 0.7130461 | 0 |
| 1742169420 | 0.7137553 | -0.000783 | -0.11 | 0.7145378 | 0.7146065 | 0.7134973 | 0 |
| 1742083020 | 0.7145378 | 0 | 0.00 | 0.7145378 | 0.7145378 | 0.7145378 | 0 |
| 1741996620 | 0.7145378 | 0.00483 | 0.68 | 0.7097817 | 0.7159032 | 0.7081573 | 0 |
| 1741910220 | 0.7097078 | -0.007232 | -1.01 | 0.7169602 | 0.7177786 | 0.7074081 | 0 |
| 1741823820 | 0.7169403 | -0.008205 | -1.13 | 0.7251428 | 0.7245151 | 0.7124357 | 0 |
| 1741737420 | 0.725145 | 0.00789 | 1.10 | 0.7172847 | 0.7273249 | 0.7168902 | 0 |
| 1741651020 | 0.717255 | 2.7E-5 | 0.00 | 0.7180436 | 0.7179149 | 0.7132216 | 0 |
| 1741564620 | 0.7172281 | 0 | 0.00 | 0.7172281 | 0.7172281 | 0.7172281 | 0 |
| 1741478220 | 0.7172281 | 0 | 0.00 | 0.7172281 | 0.7172281 | 0.7172281 | 0 |
| 1741391820 | 0.7172281 | 0.004314 | 0.61 | 0.7128286 | 0.7216899 | 0.7135722 | 0 |
| 1741305420 | 0.7129141 | 0.0014204 | 0.20 | 0.7115863 | 0.7187804 | 0.7101242 | 0 |
| 1741219020 | 0.7114937 | 0.0139582 | 2.00 | 0.6971794 | 0.7117675 | 0.6963452 | 0 |
| 1741132620 | 0.6975355 | 0.0046387 | 0.67 | 0.6929807 | 0.6985749 | 0.6883499 | 0 |
| 1741046220 | 0.6928968 | 0.0140208 | 2.07 | 0.6781535 | 0.6939393 | 0.6785588 | 0 |
| 1740959820 | 0.678876 | 0.0016346 | 0.24 | 0.6772414 | 0.679239 | 0.6761026 | 0 |
| 1740873420 | 0.6772414 | 0 | 0.00 | 0.6772414 | 0.6772414 | 0.6772414 | 0 |
| 1740787020 | 0.6772414 | 4.6E-5 | 0.01 | 0.6771161 | 0.6806537 | 0.6749003 | 0 |
| 1740700620 | 0.6771954 | -0.005123 | -0.75 | 0.6817605 | 0.6827132 | 0.6751334 | 0 |
| 1740614220 | 0.682318 | -0.001891 | -0.28 | 0.6842012 | 0.6835676 | 0.6808144 | 0 |
| 1740527820 | 0.684209 | 0.0049883 | 0.73 | 0.6792397 | 0.684642 | 0.679642 | 0 |
| 1740441420 | 0.6792207 | -0.001484 | -0.22 | 0.6822756 | 0.6841927 | 0.6792207 | 0 |
| 1740355020 | 0.6807044 | 0 | 0.00 | 0.6807044 | 0.6807044 | 0.6807044 | 0 |
| 1740268620 | 0.6807044 | 0 | 0.00 | 0.6807044 | 0.6807044 | 0.6807044 | 0 |
| 1740182220 | 0.6807044 | -0.001664 | -0.24 | 0.6824362 | 0.6833382 | 0.680484 | 0 |
| 1740095820 | 0.6823685 | 0.0035911 | 0.53 | 0.6787831 | 0.6835674 | 0.679602 | 0 |
| 1740009420 | 0.6787774 | -0.000258 | -0.04 | 0.6789949 | 0.680861 | 0.6766021 | 0 |
| 1739923020 | 0.6790354 | 0.000845 | 0.12 | 0.6781847 | 0.6797646 | 0.6757744 | 0 |
| 1739836620 | 0.6781904 | -0.000293 | -0.04 | 0.6776557 | 0.6787155 | 0.6766194 | 0 |
| 1739750220 | 0.6784829 | 0 | 0.00 | 0.6784829 | 0.6784829 | 0.6784829 | 0 |
| 1739663820 | 0.6784829 | 0 | 0.00 | 0.6784829 | 0.6784829 | 0.6784829 | 0 |
| 1739577420 | 0.6784829 | -0.00032 | -0.05 | 0.6788186 | 0.6823384 | 0.6780155 | 0 |
| 1739491020 | 0.6788028 | 0.0063507 | 0.94 | 0.6725529 | 0.6796826 | 0.6722232 | 0 |
| 1739404620 | 0.6724521 | -0.000738 | -0.11 | 0.6731075 | 0.6746953 | 0.6674433 | 0 |
| 1739318220 | 0.6731906 | 0.0049247 | 0.74 | 0.6681651 | 0.6736806 | 0.6681177 | 0 |
| 1739231820 | 0.6682659 | 0.0021842 | 0.33 | 0.6636313 | 0.6699508 | 0.6661794 | 0 |
| 1739145420 | 0.6660817 | 0 | 0.00 | 0.6660817 | 0.6660817 | 0.6660817 | 0 |
| 1739059020 | 0.6660817 | 0 | 0.00 | 0.6660817 | 0.6660817 | 0.6660817 | 0 |
| 1738972620 | 0.6660817 | -0.002603 | -0.39 | 0.668638 | 0.6706775 | 0.6642603 | 0 |
| 1738886220 | 0.6686849 | 0.0021252 | 0.32 | 0.6665371 | 0.669553 | 0.6662971 | 0 |
| 1738799820 | 0.6665597 | 0.0124181 | 1.90 | 0.6542249 | 0.668821 | 0.6634409 | 0 |
| 1738713420 | 0.6541416 | 0.0050815 | 0.78 | 0.6491601 | 0.6556546 | 0.6444801 | 0 |
| 1738627020 | 0.6490601 | 0.0090816 | 1.42 | 0.6396567 | 0.6517147 | 0.6392242 | 0 |
| 1738540620 | 0.6399785 | -0.007668 | -1.18 | 0.6476461 | 0.6476461 | 0.6351363 | 0 |
| 1738454220 | 0.6476461 | 0 | 0.00 | 0.6476461 | 0.6476461 | 0.6476461 | 0 |
| 1738367820 | 0.6476461 | -0.002035 | -0.31 | 0.6499131 | 0.6525483 | 0.6468493 | 0 |
| 1738281420 | 0.6496813 | -0.002344 | -0.36 | 0.651961 | 0.6532234 | 0.6483759 | 0 |
| 1738195020 | 0.6520256 | -0.007368 | -1.12 | 0.6593144 | 0.6607148 | 0.649801 | 0 |
| 1738108620 | 0.6593933 | -0.000805 | -0.12 | 0.6603241 | 0.6643164 | 0.6577389 | 0 |
| 1738022220 | 0.6601987 | -0.002859 | -0.43 | 0.6608675 | 0.6642157 | 0.6599632 | 0 |
| 1737935820 | 0.6630573 | 0 | 0.00 | 0.6630573 | 0.6630573 | 0.6630573 | 0 |
| 1737849420 | 0.6630573 | 0 | 0.00 | 0.6630573 | 0.6630573 | 0.6630573 | 0 |
| 1737763020 | 0.6630573 | 0.0011533 | 0.17 | 0.6612762 | 0.6681146 | 0.6600321 | 0 |
| 1737676620 | 0.661904 | 0.001309 | 0.20 | 0.6605503 | 0.663646 | 0.6597599 | 0 |
| 1737590220 | 0.660595 | -0.00055 | -0.08 | 0.6613174 | 0.6630118 | 0.6567654 | 0 |
| 1737503820 | 0.6611454 | -0.003307 | -0.50 | 0.6645657 | 0.6669109 | 0.658581 | 0 |
| 1737417420 | 0.6644528 | 0.0093295 | 1.42 | 0.6553384 | 0.665079 | 0.654946 | 0 |
| 1737331020 | 0.6551233 | 0.0007374 | 0.11 | 0.6543859 | 0.6561712 | 0.654354 | 0 |
| 1737244620 | 0.6543859 | 9.9E-5 | 0.02 | 0.6542865 | 0.6543859 | 0.6542865 | 0 |
| 1737158220 | 0.6542865 | -0.003257 | -0.50 | 0.6574381 | 0.6585872 | 0.648721 | 0 |
| 1737071820 | 0.6575436 | 0.0002575 | 0.04 | 0.6573651 | 0.6589568 | 0.6549788 | 0 |
| 1736985420 | 0.6572861 | 0.0012053 | 0.18 | 0.6559914 | 0.6606358 | 0.6548154 | 0 |
| 1736899020 | 0.6560808 | 0.0028635 | 0.44 | 0.6529587 | 0.6572429 | 0.6517906 | 0 |
| 1736812620 | 0.6532173 | -0.000271 | -0.04 | 0.6535059 | 0.6539657 | 0.6481609 | 0 |
| 1736726220 | 0.6534882 | 0.0001188 | 0.02 | 0.6533694 | 0.6544307 | 0.6531099 | 0 |
| 1736639820 | 0.6533694 | 0 | 0.00 | 0.6533694 | 0.6538705 | 0.6533694 | 0 |
| 1736553420 | 0.6533694 | -0.003418 | -0.52 | 0.656804 | 0.6584096 | 0.6519838 | 0 |
| 1736467020 | 0.6567875 | -0.000555 | -0.08 | 0.6572867 | 0.6601677 | 0.6556727 | 0 |
| 1736380620 | 0.6573421 | -0.001925 | -0.29 | 0.6592168 | 0.6604212 | 0.6544711 | 0 |
| 1736294220 | 0.6592672 | -0.003217 | -0.49 | 0.662415 | 0.6662341 | 0.6585756 | 0 |
| 1736207820 | 0.6624845 | 0.0042087 | 0.64 | 0.6581814 | 0.6666096 | 0.6596727 | 0 |
| 1736121420 | 0.6582758 | -0.000478 | -0.07 | 0.6587537 | 0.6589717 | 0.654541 | 0 |
| 1736035020 | 0.6587537 | 0 | 0.00 | 0.6587537 | 0.6587537 | 0.6587537 | 0 |
| 1735948620 | 0.6587537 | 0.0040127 | 0.61 | 0.6547199 | 0.659695 | 0.6548081 | 0 |
| 1735862220 | 0.654741 | -0.003988 | -0.61 | 0.6585244 | 0.6611967 | 0.6525658 | 0 |
| 1735775820 | 0.6587295 | -0.003122 | -0.47 | 0.659554 | 0.6627528 | 0.6586906 | 0 |
| 1735689420 | 0.6618517 | 0 | 0.00 | 0.6618517 | 0.6618517 | 0.6618517 | 0 |
| 1735603020 | 0.6618517 | -0.001645 | -0.25 | 0.6635664 | 0.6655315 | 0.6595852 | 0 |
| 1735516620 | 0.663497 | 9.6E-5 | 0.01 | 0.6634006 | 0.6638287 | 0.6627566 | 0 |
| 1735430220 | 0.6634006 | 0 | 0.00 | 0.6634006 | 0.6634006 | 0.6631534 | 0 |
| 1735343760 | 0.6634006 | 0.0032377 | 0.49 | 0.6601794 | 0.6648016 | 0.6594944 | 0 |
| 1735257420 | 0.6601629 | 0.0051137 | 0.78 | 0.658605 | 0.6613025 | 0.6565751 | 0 |
| 1735171020 | 0.6550492 | -0.003036 | -0.46 | 0.6580675 | 0.6725949 | 0.6504375 | 0 |
| 1735084620 | 0.6580853 | -0.002481 | -0.38 | 0.6605358 | 0.6613088 | 0.653154 | 0 |
| 1734998220 | 0.660566 | -0.000909 | -0.14 | 0.6615124 | 0.6628728 | 0.6595469 | 0 |
| 1734911820 | 0.6614749 | 0.0004913 | 0.07 | 0.6609836 | 0.6631662 | 0.6600036 | 0 |
| 1734825420 | 0.6609836 | -0.000371 | -0.06 | 0.661355 | 0.661355 | 0.6609836 | 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
