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 | 0.005325 | 0.762740997508 | 0.69814 | 0.707285 | 0.69767 | 0 | 0 | FX |
| 4 | -0.009165 | -1.28608113607 | 0.71263 | 0.718435 | 0.6975 | 0 | 0 | FX |
| 12 | -0.05274 | -6.97429929715 | 0.756205 | 0.756515 | 0.696095 | 0 | 0 | FX |
| 26 | -0.039245 | -5.28402741312 | 0.74271 | 0.77397 | 0.696095 | 0 | 0 | FX |
| 52 | -0.07789 | -9.96858022282 | 0.781355 | 0.788415 | 0.696095 | 0 | 0 | FX |
| 156 | -0.151555 | -17.7253163669 | 0.85502 | 2999.5 | 0.682785 | 0 | 0 | FX |
| 260 | -0.12503 | -15.0912196211 | 0.828495 | 2999.5 | 0.682785 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735171020 | 0.7008299 | 0.0004949 | 0.07 | 0.70101 | 0.702855 | 0.700335 | 0 |
| 1735084620 | 0.700335 | -0.003005 | -0.43 | 0.703145 | 0.703705 | 0.69767 | 0 |
| 1734998220 | 0.70334 | -0.001285 | -0.18 | 0.70472 | 0.705815 | 0.702175 | 0 |
| 1734911820 | 0.7046249 | -0.000225 | -0.03 | 0.70602 | 0.706715 | 0.704585 | 0 |
| 1734825420 | 0.70485 | 0 | 0.00 | 0.70485 | 0.70485 | 0.70485 | 0 |
| 1734739020 | 0.70485 | 0.000475 | 0.07 | 0.7043 | 0.707285 | 0.70237 | 0 |
| 1734652620 | 0.704375 | 0.00635 | 0.91 | 0.69814 | 0.70683 | 0.699445 | 0 |
| 1734566220 | 0.698025 | -0.011045 | -1.56 | 0.708945 | 0.710395 | 0.6975 | 0 |
| 1734479820 | 0.70907 | -0.005385 | -0.75 | 0.714515 | 0.713075 | 0.7080149 | 0 |
| 1734393420 | 0.7144549 | 0.0060999 | 0.86 | 0.708 | 0.7148449 | 0.708 | 0 |
| 1734307020 | 0.708355 | 0 | 0.00 | 0.708355 | 0.708355 | 0.708355 | 0 |
| 1734220620 | 0.708355 | 0 | 0.00 | 0.708355 | 0.708355 | 0.708355 | 0 |
| 1734134220 | 0.708355 | 0.00249 | 0.35 | 0.7059 | 0.7115 | 0.70431 | 0 |
| 1734047820 | 0.705865 | -0.003035 | -0.43 | 0.7089 | 0.711635 | 0.705155 | 0 |
| 1733961420 | 0.7089 | -0.00016 | -0.02 | 0.70912 | 0.7116749 | 0.70581 | 0 |
| 1733875020 | 0.70906 | -0.00338 | -0.47 | 0.712405 | 0.713085 | 0.70692 | 0 |
| 1733788620 | 0.71244 | 0.000605 | 0.08 | 0.71182 | 0.714355 | 0.7093 | 0 |
| 1733702220 | 0.711835 | 0.00048 | 0.07 | 0.711605 | 0.7122 | 0.711355 | 0 |
| 1733615820 | 0.711355 | 0 | 0.00 | 0.711355 | 0.711355 | 0.711355 | 0 |
| 1733529420 | 0.711355 | -0.005625 | -0.78 | 0.71705 | 0.718435 | 0.70969 | 0 |
| 1733443020 | 0.7169799 | 0.0045599 | 0.64 | 0.712425 | 0.71767 | 0.710945 | 0 |
| 1733356620 | 0.71242 | 0.00524 | 0.74 | 0.7071499 | 0.714035 | 0.70534 | 0 |
| 1733270220 | 0.70718 | -0.000805 | -0.11 | 0.70802 | 0.7095 | 0.7058 | 0 |
| 1733183820 | 0.707985 | -0.003595 | -0.51 | 0.711775 | 0.711475 | 0.704905 | 0 |
| 1733097420 | 0.71158 | -0.002355 | -0.33 | 0.71431 | 0.714345 | 0.71096 | 0 |
| 1733011020 | 0.713935 | 0 | 0.00 | 0.713935 | 0.713935 | 0.713935 | 0 |
| 1732924620 | 0.713935 | 0.00134 | 0.19 | 0.712525 | 0.716595 | 0.711665 | 0 |
| 1732838220 | 0.712595 | 0.0001401 | 0.02 | 0.71263 | 0.71331 | 0.710285 | 0 |
| 1732751820 | 0.7124549 | 0.0040599 | 0.57 | 0.708425 | 0.714795 | 0.70744 | 0 |
| 1732665420 | 0.708395 | 0.0032951 | 0.47 | 0.703985 | 0.712245 | 0.70548 | 0 |
| 1732579020 | 0.7050999 | -0.000235 | -0.03 | 0.7093699 | 0.71225 | 0.7044899 | 0 |
| 1732492620 | 0.705335 | 0 | 0.00 | 0.705335 | 0.705335 | 0.705335 | 0 |
| 1732406220 | 0.705335 | 0 | 0.00 | 0.705335 | 0.705335 | 0.705335 | 0 |
| 1732319820 | 0.705335 | 0.0022 | 0.31 | 0.703115 | 0.705975 | 0.696095 | 0 |
| 1732233420 | 0.703135 | -0.00266 | -0.38 | 0.70574 | 0.70784 | 0.70134 | 0 |
| 1732147020 | 0.7057949 | -0.00753 | -1.06 | 0.713515 | 0.712835 | 0.70376 | 0 |
| 1732060620 | 0.713325 | -0.00015 | -0.02 | 0.71333 | 0.71389 | 0.707335 | 0 |
| 1731974220 | 0.713475 | 0.004725 | 0.67 | 0.708775 | 0.714125 | 0.70645 | 0 |
| 1731887820 | 0.70875 | -0.00054 | -0.08 | 0.70831 | 0.70929 | 0.70831 | 0 |
| 1731801420 | 0.70929 | 0 | 0.00 | 0.70929 | 0.70929 | 0.70929 | 0 |
| 1731715020 | 0.70929 | 0.001915 | 0.27 | 0.7073 | 0.7114549 | 0.70645 | 0 |
| 1731628620 | 0.707375 | -0.000855 | -0.12 | 0.708415 | 0.711985 | 0.7034899 | 0 |
| 1731542220 | 0.70823 | -0.00487 | -0.68 | 0.71292 | 0.71553 | 0.707695 | 0 |
| 1731455820 | 0.7131 | -0.00438 | -0.61 | 0.717525 | 0.71666 | 0.710705 | 0 |
| 1731369420 | 0.71748 | -0.000735 | -0.10 | 0.71811 | 0.71868 | 0.713325 | 0 |
| 1731283020 | 0.718215 | -0.00043 | -0.06 | 0.717535 | 0.718645 | 0.717185 | 0 |
| 1731196620 | 0.718645 | 0 | 0.00 | 0.718645 | 0.718645 | 0.718645 | 0 |
| 1731110220 | 0.718645 | -0.00831 | -1.14 | 0.727055 | 0.72599 | 0.71522 | 0 |
| 1731023820 | 0.726955 | 0.01049 | 1.46 | 0.716355 | 0.728115 | 0.717355 | 0 |
| 1730937420 | 0.716465 | -0.01001 | -1.38 | 0.72672 | 0.719825 | 0.7123199 | 0 |
| 1730851020 | 0.726475 | 0.00166 | 0.23 | 0.72478 | 0.7276049 | 0.724065 | 0 |
| 1730764620 | 0.724815 | -0.002555 | -0.35 | 0.72739 | 0.729365 | 0.724405 | 0 |
| 1730678220 | 0.72737 | 0.003755 | 0.52 | 0.72759 | 0.72798 | 0.723615 | 0 |
| 1730591820 | 0.723615 | 0 | 0.00 | 0.723615 | 0.723615 | 0.723615 | 0 |
| 1730505420 | 0.723615 | -0.00623 | -0.85 | 0.72981 | 0.73036 | 0.72339 | 0 |
| 1730419020 | 0.729845 | 0.00208 | 0.29 | 0.727715 | 0.73046 | 0.7249449 | 0 |
| 1730332620 | 0.727765 | -0.002795 | -0.38 | 0.730545 | 0.732085 | 0.725805 | 0 |
| 1730246220 | 0.73056 | 0.000575 | 0.08 | 0.729965 | 0.73314 | 0.726355 | 0 |
| 1730159820 | 0.729985 | -0.002065 | -0.28 | 0.7320449 | 0.733745 | 0.72914 | 0 |
| 1730073420 | 0.73205 | 0.00049 | 0.07 | 0.731635 | 0.73214 | 0.7312999 | 0 |
| 1729986960 | 0.73156 | 0 | 0.00 | 0.73156 | 0.73156 | 0.73156 | 0 |
| 1729900620 | 0.73156 | -0.003815 | -0.52 | 0.7355199 | 0.735895 | 0.7310449 | 0 |
| 1729814220 | 0.735375 | 0.00224 | 0.31 | 0.733115 | 0.736255 | 0.73256 | 0 |
| 1729727820 | 0.733135 | -0.00384 | -0.52 | 0.736965 | 0.7373 | 0.73175 | 0 |
| 1729641420 | 0.736975 | 0.00103 | 0.14 | 0.73593 | 0.73891 | 0.736125 | 0 |
| 1729555020 | 0.735945 | -0.00233 | -0.32 | 0.738375 | 0.739235 | 0.735225 | 0 |
| 1729468620 | 0.738275 | -0.00039 | -0.05 | 0.738105 | 0.738665 | 0.738 | 0 |
| 1729382220 | 0.738665 | 0 | 0.00 | 0.738665 | 0.738665 | 0.738665 | 0 |
| 1729295820 | 0.738665 | 0.0017051 | 0.23 | 0.73708 | 0.73982 | 0.73711 | 0 |
| 1729209420 | 0.7369599 | -0.002445 | -0.33 | 0.73942 | 0.74017 | 0.736695 | 0 |
| 1729123020 | 0.739405 | -0.00583 | -0.78 | 0.74507 | 0.74652 | 0.73861 | 0 |
| 1729036620 | 0.745235 | 0.00059 | 0.08 | 0.74467 | 0.750335 | 0.743465 | 0 |
| 1728950220 | 0.744645 | -0.002955 | -0.40 | 0.747585 | 0.74853 | 0.74342 | 0 |
| 1728863820 | 0.7476 | -0.001475 | -0.20 | 0.749195 | 0.75098 | 0.74735 | 0 |
| 1728777420 | 0.749075 | 0 | 0.00 | 0.749075 | 0.749075 | 0.749075 | 0 |
| 1728691020 | 0.749075 | 0.001425 | 0.19 | 0.7476699 | 0.75052 | 0.746055 | 0 |
| 1728604620 | 0.74765 | -0.00011 | -0.01 | 0.747835 | 0.749385 | 0.745115 | 0 |
| 1728518220 | 0.74776 | -0.004855 | -0.65 | 0.75264 | 0.752265 | 0.74707 | 0 |
| 1728431820 | 0.752615 | 0.00249 | 0.33 | 0.750025 | 0.75315 | 0.7493649 | 0 |
| 1728345420 | 0.750125 | 0.00157 | 0.21 | 0.74847 | 0.750675 | 0.74802 | 0 |
| 1728259020 | 0.748555 | -0.00059 | -0.08 | 0.748425 | 0.7491449 | 0.74803 | 0 |
| 1728172620 | 0.7491449 | 0 | 0.00 | 0.7491449 | 0.7491449 | 0.7491449 | 0 |
| 1728086220 | 0.7491449 | -0.00465 | -0.62 | 0.75376 | 0.755825 | 0.746945 | 0 |
| 1727999820 | 0.753795 | -0.00252 | -0.33 | 0.756205 | 0.756515 | 0.751995 | 0 |
| 1727913420 | 0.756315 | 3.5E-5 | 0.00 | 0.75625 | 0.75836 | 0.75488 | 0 |
| 1727827020 | 0.7562799 | -0.00897 | -1.17 | 0.76485 | 0.766285 | 0.7542799 | 0 |
| 1727740620 | 0.76525 | -0.0055 | -0.71 | 0.77075 | 0.77109 | 0.763305 | 0 |
| 1727654220 | 0.77075 | 0.00069 | 0.09 | 0.769495 | 0.77172 | 0.76889 | 0 |
| 1727567760 | 0.77006 | 0 | 0.00 | 0.77006 | 0.77006 | 0.77006 | 0 |
| 1727481360 | 0.77006 | 0.00162 | 0.21 | 0.76839 | 0.77397 | 0.765185 | 0 |
| 1727395020 | 0.76844 | 0.003915 | 0.51 | 0.7645499 | 0.77046 | 0.764755 | 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
