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 | 0.0039 | 0.604932526757 | 0.6447 | 0.649 | 0.64123 | 0 | 0 | FX |
| 4 | -0.0021 | -0.322729368373 | 0.6507 | 0.65357 | 0.63687 | 0 | 0 | FX |
| 12 | -0.0087 | -1.32359653126 | 0.6573 | 0.663175 | 0.63687 | 0 | 0 | FX |
| 26 | 0.00666 | 1.03748013833 | 0.64194 | 0.6694 | 0.6335 | 0 | 0 | FX |
| 52 | -0.004635 | -0.709545569359 | 0.653235 | 0.677625 | 0.6332 | 0 | 0 | FX |
| 156 | -0.08697 | -11.8234838289 | 0.73557 | 0.73561 | 0.6215 | 0 | 0 | FX |
| 260 | -0.0558 | -7.92163543441 | 0.7044 | 0.75406 | 0.6215 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732319820 | 0.6486 | 0.004945 | 0.77 | 0.643585 | 0.649 | 0.6425999 | 0 |
| 1732233420 | 0.643655 | 0.002205 | 0.34 | 0.64139 | 0.6444 | 0.6418 | 0 |
| 1732147020 | 0.64145 | -0.00311 | -0.48 | 0.64464 | 0.64511 | 0.64123 | 0 |
| 1732060620 | 0.64456 | -0.00065 | -0.10 | 0.645225 | 0.645845 | 0.6433 | 0 |
| 1731974220 | 0.6452099 | 0.0007049 | 0.11 | 0.644445 | 0.645625 | 0.642435 | 0 |
| 1731887820 | 0.644505 | -0.000195 | -0.03 | 0.6444299 | 0.644985 | 0.64433 | 0 |
| 1731801420 | 0.6447 | 0 | 0.00 | 0.6447 | 0.6447 | 0.6447 | 0 |
| 1731715020 | 0.6447 | 0.0006251 | 0.10 | 0.643995 | 0.6449 | 0.64279 | 0 |
| 1731628620 | 0.6440749 | 0.0014099 | 0.22 | 0.64273 | 0.64508 | 0.6415 | 0 |
| 1731542220 | 0.642665 | -0.001505 | -0.23 | 0.6440399 | 0.64496 | 0.6421 | 0 |
| 1731455820 | 0.64417 | -0.00137 | -0.21 | 0.645545 | 0.6469 | 0.64327 | 0 |
| 1731369420 | 0.64554 | 0.00265 | 0.41 | 0.642895 | 0.645785 | 0.641775 | 0 |
| 1731283020 | 0.64289 | -0.00051 | -0.08 | 0.643025 | 0.65357 | 0.641985 | 0 |
| 1731196620 | 0.6434 | 0 | 0.00 | 0.6434 | 0.6434 | 0.6434 | 0 |
| 1731110220 | 0.6434 | -0.00285 | -0.44 | 0.64631 | 0.6460399 | 0.641185 | 0 |
| 1731023820 | 0.64625 | 0.005935 | 0.93 | 0.6402 | 0.6468 | 0.6399 | 0 |
| 1730937420 | 0.640315 | 0.00265 | 0.42 | 0.6379399 | 0.64118 | 0.6373 | 0 |
| 1730851020 | 0.637665 | -0.001835 | -0.29 | 0.63956 | 0.64095 | 0.63687 | 0 |
| 1730764620 | 0.6395 | -0.002035 | -0.32 | 0.641605 | 0.642 | 0.6389 | 0 |
| 1730678220 | 0.641535 | 0.001035 | 0.16 | 0.641665 | 0.6418199 | 0.6405 | 0 |
| 1730591820 | 0.6405 | 0 | 0.00 | 0.6405 | 0.6405 | 0.6405 | 0 |
| 1730505420 | 0.6405 | -0.002925 | -0.45 | 0.6433799 | 0.643715 | 0.6401 | 0 |
| 1730419020 | 0.643425 | 0.00011 | 0.02 | 0.643325 | 0.644445 | 0.6408 | 0 |
| 1730332620 | 0.643315 | -0.00484 | -0.75 | 0.6483 | 0.6487 | 0.6429899 | 0 |
| 1730246220 | 0.648155 | 0.0005 | 0.08 | 0.64759 | 0.65077 | 0.6463 | 0 |
| 1730159820 | 0.647655 | -0.003355 | -0.52 | 0.651 | 0.651505 | 0.646945 | 0 |
| 1730073420 | 0.65101 | 0.0003101 | 0.05 | 0.652195 | 0.652195 | 0.65047 | 0 |
| 1729986960 | 0.6506999 | 0 | 0.00 | 0.6506999 | 0.6506999 | 0.6506999 | 0 |
| 1729900620 | 0.6506999 | -0.00157 | -0.24 | 0.65235 | 0.6526 | 0.6498 | 0 |
| 1729814220 | 0.65227 | -0.00065 | -0.10 | 0.6529 | 0.65412 | 0.65214 | 0 |
| 1729727820 | 0.6529199 | -0.00204 | -0.31 | 0.654985 | 0.6551 | 0.652275 | 0 |
| 1729641420 | 0.65496 | 0.002185 | 0.33 | 0.65277 | 0.655305 | 0.6528 | 0 |
| 1729555020 | 0.652775 | 0.00076 | 0.12 | 0.6520399 | 0.653325 | 0.6513 | 0 |
| 1729468620 | 0.652015 | -0.000385 | -0.06 | 0.652925 | 0.65293 | 0.6519 | 0 |
| 1729382220 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1729295820 | 0.6524 | -0.00059 | -0.09 | 0.653105 | 0.6550899 | 0.6518 | 0 |
| 1729209420 | 0.65299 | -0.000775 | -0.12 | 0.65377 | 0.6555 | 0.65229 | 0 |
| 1729123020 | 0.653765 | -0.003835 | -0.58 | 0.657545 | 0.6582 | 0.652295 | 0 |
| 1729036620 | 0.6576 | 0.00155 | 0.24 | 0.6559 | 0.6606649 | 0.655755 | 0 |
| 1728950220 | 0.65605 | -0.000915 | -0.14 | 0.656935 | 0.65783 | 0.6551 | 0 |
| 1728863820 | 0.656965 | -0.001735 | -0.26 | 0.6575 | 0.659535 | 0.65672 | 0 |
| 1728777420 | 0.6586999 | 0 | 0.00 | 0.6586999 | 0.6586999 | 0.6586999 | 0 |
| 1728691020 | 0.6586999 | 0.0020749 | 0.32 | 0.65662 | 0.6586999 | 0.6550899 | 0 |
| 1728604620 | 0.656625 | 0.00081 | 0.12 | 0.655895 | 0.6574 | 0.6552 | 0 |
| 1728518220 | 0.655815 | -0.00197 | -0.30 | 0.6578 | 0.6579 | 0.6551 | 0 |
| 1728431820 | 0.6577849 | 0.0015799 | 0.24 | 0.656075 | 0.6594 | 0.6555 | 0 |
| 1728345420 | 0.656205 | 0.00125 | 0.19 | 0.654935 | 0.6565 | 0.6546999 | 0 |
| 1728259020 | 0.654955 | -0.000245 | -0.04 | 0.65623 | 0.656245 | 0.6546 | 0 |
| 1728172620 | 0.6552 | 0 | 0.00 | 0.6552 | 0.6552 | 0.6552 | 0 |
| 1728086220 | 0.6552 | -0.000945 | -0.14 | 0.65617 | 0.6589 | 0.654 | 0 |
| 1727999820 | 0.656145 | -0.001775 | -0.27 | 0.65789 | 0.6588349 | 0.6552 | 0 |
| 1727913420 | 0.6579199 | 0.0019049 | 0.29 | 0.655895 | 0.65952 | 0.6555649 | 0 |
| 1727827020 | 0.656015 | -0.002915 | -0.44 | 0.65856 | 0.6597499 | 0.6548 | 0 |
| 1727740620 | 0.65893 | -0.003 | -0.45 | 0.66193 | 0.6624449 | 0.65826 | 0 |
| 1727654220 | 0.66193 | 3.0E-5 | 0.00 | 0.66139 | 0.66266 | 0.660635 | 0 |
| 1727567760 | 0.6619 | 0 | 0.00 | 0.6619 | 0.6619 | 0.6619 | 0 |
| 1727481360 | 0.6619 | 0.00282 | 0.43 | 0.659 | 0.663175 | 0.657965 | 0 |
| 1727395020 | 0.65908 | 0.001145 | 0.17 | 0.657995 | 0.6607499 | 0.6578 | 0 |
| 1727308620 | 0.657935 | -0.002955 | -0.45 | 0.6608849 | 0.66061 | 0.657 | 0 |
| 1727222220 | 0.66089 | 0.002575 | 0.39 | 0.65828 | 0.661315 | 0.65445 | 0 |
| 1727135820 | 0.658315 | 0.001315 | 0.20 | 0.657045 | 0.65971 | 0.655485 | 0 |
| 1727049420 | 0.657 | 0.0001 | 0.02 | 0.65691 | 0.65737 | 0.656465 | 0 |
| 1726963020 | 0.6569 | 0 | 0.00 | 0.6569 | 0.6569 | 0.6569 | 0 |
| 1726876620 | 0.6569 | -0.0008 | -0.12 | 0.657565 | 0.6583 | 0.65436 | 0 |
| 1726790220 | 0.6576999 | 0.000255 | 0.04 | 0.657485 | 0.6606649 | 0.6566 | 0 |
| 1726703820 | 0.6574449 | -0.00143 | -0.22 | 0.65891 | 0.663 | 0.6562 | 0 |
| 1726617420 | 0.658875 | 0.00036 | 0.05 | 0.658505 | 0.6601 | 0.657555 | 0 |
| 1726531020 | 0.658515 | -0.000375 | -0.06 | 0.65882 | 0.6601 | 0.657325 | 0 |
| 1726444620 | 0.65889 | -0.00011 | -0.02 | 0.657625 | 0.659275 | 0.65739 | 0 |
| 1726358220 | 0.659 | 0 | 0.00 | 0.659 | 0.659 | 0.659 | 0 |
| 1726271820 | 0.659 | 0.0039101 | 0.60 | 0.65495 | 0.66025 | 0.6554799 | 0 |
| 1726185420 | 0.6550899 | 0.00283 | 0.43 | 0.6523949 | 0.6558 | 0.65162 | 0 |
| 1726099020 | 0.6522599 | -0.00037 | -0.06 | 0.65271 | 0.6545 | 0.6506999 | 0 |
| 1726012620 | 0.65263 | 0.001295 | 0.20 | 0.65127 | 0.653925 | 0.6502 | 0 |
| 1725926220 | 0.651335 | -0.0019 | -0.29 | 0.65329 | 0.653245 | 0.6506 | 0 |
| 1725839820 | 0.653235 | -0.000265 | -0.04 | 0.653655 | 0.654405 | 0.65234 | 0 |
| 1725753420 | 0.6535 | 0 | 0.00 | 0.6535 | 0.6535 | 0.6535 | 0 |
| 1725667020 | 0.6535 | -0.001455 | -0.22 | 0.655065 | 0.658 | 0.6526 | 0 |
| 1725580620 | 0.654955 | -0.00034 | -0.05 | 0.655155 | 0.6565 | 0.6537849 | 0 |
| 1725494220 | 0.655295 | -0.000195 | -0.03 | 0.655495 | 0.65743 | 0.653 | 0 |
| 1725407820 | 0.65549 | -0.001885 | -0.29 | 0.65726 | 0.657305 | 0.654465 | 0 |
| 1725321420 | 0.657375 | -2.5E-5 | -0.00 | 0.6573 | 0.6585 | 0.6556999 | 0 |
| 1725235020 | 0.6574 | 0 | 0.00 | 0.6574 | 0.6574 | 0.6574 | 0 |
| 1725148620 | 0.6574 | 0 | 0.00 | 0.6574 | 0.6574 | 0.6574 | 0 |
| 1725062220 | 0.6574 | -0.001105 | -0.17 | 0.65844 | 0.6591 | 0.65524 | 0 |
| 1724975820 | 0.658505 | 0.001075 | 0.16 | 0.65743 | 0.6594 | 0.6565 | 0 |
| 1724889420 | 0.65743 | 5.5E-5 | 0.01 | 0.657415 | 0.659045 | 0.6564799 | 0 |
| 1724803020 | 0.657375 | 0.003135 | 0.48 | 0.65425 | 0.6581 | 0.6536999 | 0 |
| 1724716620 | 0.65424 | 0.00067 | 0.10 | 0.65359 | 0.656115 | 0.652405 | 0 |
| 1724630220 | 0.65357 | -0.00133 | -0.20 | 0.652735 | 0.65524 | 0.652095 | 0 |
| 1724543820 | 0.6549 | 0 | 0.00 | 0.6549 | 0.6549 | 0.6549 | 0 |
| 1724457420 | 0.6549 | -0.00063 | -0.10 | 0.655595 | 0.6564 | 0.6516 | 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
