Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -0.345930986768 | 0.57815 | 0.580375 | 0.574955 | 0 | 0 | FX |
| 4 | -0.007985 | -1.3669785238 | 0.584135 | 0.584565 | 0.574955 | 0 | 0 | FX |
| 12 | -0.011155 | -1.89935382808 | 0.587305 | 0.602175 | 0.574955 | 0 | 0 | FX |
| 26 | -0.0085512 | -1.46249058493 | 0.5847012 | 0.602175 | 0.574955 | 0 | 0 | FX |
| 52 | -0.013055 | -2.2156974228 | 0.589205 | 0.602175 | 0.57213 | 0 | 0 | FX |
| 156 | 0.0141786 | 2.5230109575 | 0.5619714 | 1.0298 | 0.5593907 | 0 | 0 | FX |
| 260 | 0.013315 | 2.36570220402 | 0.562835 | 1.0298 | 0.528265 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743551820 | 0.57578 | -0.0004 | -0.07 | 0.5762 | 0.577645 | 0.57539 | 0 |
| 1743465420 | 0.57618 | 0.00062 | 0.11 | 0.57561 | 0.576975 | 0.574955 | 0 |
| 1743379020 | 0.57556 | -0.000245 | -0.04 | 0.5758048 | 0.5772698 | 0.575505 | 0 |
| 1743292620 | 0.5758048 | 0 | 0.00 | 0.5758048 | 0.5758048 | 0.5758048 | 0 |
| 1743206220 | 0.5758048 | -0.00068 | -0.12 | 0.576565 | 0.576505 | 0.5752 | 0 |
| 1743119820 | 0.576485 | -0.00249 | -0.43 | 0.57895 | 0.5785 | 0.5754 | 0 |
| 1743033420 | 0.578975 | 0.000805 | 0.14 | 0.57817 | 0.580375 | 0.577415 | 0 |
| 1742947020 | 0.57817 | 0.000275 | 0.05 | 0.57797 | 0.578745 | 0.577645 | 0 |
| 1742860620 | 0.577895 | -0.00169 | -0.29 | 0.579616 | 0.5789299 | 0.57686 | 0 |
| 1742774220 | 0.579585 | 0.000479 | 0.08 | 0.579106 | 0.5807498 | 0.579106 | 0 |
| 1742687820 | 0.579106 | 0 | 0.00 | 0.579106 | 0.579106 | 0.579106 | 0 |
| 1742601420 | 0.579106 | 0.001316 | 0.23 | 0.577865 | 0.5805 | 0.578435 | 0 |
| 1742515020 | 0.57779 | -0.00035 | -0.06 | 0.578155 | 0.578885 | 0.577005 | 0 |
| 1742428620 | 0.57814 | 0.000185 | 0.03 | 0.57793 | 0.578815 | 0.5771674 | 0 |
| 1742342220 | 0.577955 | -0.001 | -0.17 | 0.5789649 | 0.579265 | 0.57777 | 0 |
| 1742255820 | 0.578955 | -0.00094 | -0.16 | 0.5800149 | 0.5797949 | 0.57831 | 0 |
| 1742169420 | 0.579895 | 0.0004199 | 0.07 | 0.5794751 | 0.5805743 | 0.5794751 | 0 |
| 1742083020 | 0.5794751 | 0 | 0.00 | 0.5794751 | 0.5794751 | 0.5794751 | 0 |
| 1741996620 | 0.5794751 | 0.0016901 | 0.29 | 0.57785 | 0.580505 | 0.57816 | 0 |
| 1741910220 | 0.577785 | -0.001145 | -0.20 | 0.579 | 0.5793549 | 0.577675 | 0 |
| 1741823820 | 0.5789299 | -0.00146 | -0.25 | 0.58041 | 0.580785 | 0.577325 | 0 |
| 1741737420 | 0.58039 | -0.0022 | -0.38 | 0.582705 | 0.582215 | 0.5798113 | 0 |
| 1741651020 | 0.58259 | 0.0011945 | 0.21 | 0.581545 | 0.5828062 | 0.580515 | 0 |
| 1741564620 | 0.5813955 | 0 | 0.00 | 0.5813955 | 0.5813955 | 0.5813955 | 0 |
| 1741478220 | 0.5813955 | 0 | 0.00 | 0.5813955 | 0.5813955 | 0.5813955 | 0 |
| 1741391820 | 0.5813955 | -0.00088 | -0.15 | 0.58233 | 0.582745 | 0.581159 | 0 |
| 1741305420 | 0.582275 | -0.00055 | -0.09 | 0.582815 | 0.58321 | 0.581065 | 0 |
| 1741219020 | 0.582825 | -0.00137 | -0.23 | 0.58412 | 0.584565 | 0.5810265 | 0 |
| 1741132620 | 0.584195 | -0.00061 | -0.10 | 0.584635 | 0.58602 | 0.583045 | 0 |
| 1741046220 | 0.584805 | -0.003175 | -0.54 | 0.58792 | 0.58862 | 0.58434 | 0 |
| 1740959820 | 0.5879799 | -0.000429 | -0.07 | 0.5884085 | 0.5888087 | 0.587405 | 0 |
| 1740873420 | 0.5884085 | 0 | 0.00 | 0.5884085 | 0.5884085 | 0.5884085 | 0 |
| 1740787020 | 0.5884085 | -0.000242 | -0.04 | 0.588665 | 0.5893 | 0.587545 | 0 |
| 1740700620 | 0.58865 | -0.00086 | -0.15 | 0.589495 | 0.589255 | 0.587495 | 0 |
| 1740614220 | 0.58951 | -0.001265 | -0.21 | 0.590845 | 0.59143 | 0.58875 | 0 |
| 1740527820 | 0.590775 | -0.001 | -0.17 | 0.5917249 | 0.5922849 | 0.5898949 | 0 |
| 1740441420 | 0.591775 | -0.000537 | -0.09 | 0.591805 | 0.59234 | 0.59087 | 0 |
| 1740355020 | 0.5923119 | 0 | 0.00 | 0.5923119 | 0.5923119 | 0.5923119 | 0 |
| 1740268620 | 0.5923119 | 0 | 0.00 | 0.5923119 | 0.5923119 | 0.5923119 | 0 |
| 1740182220 | 0.5923119 | 0.0004869 | 0.08 | 0.591885 | 0.592605 | 0.590465 | 0 |
| 1740095820 | 0.591825 | -2.9E-5 | -0.00 | 0.591805 | 0.59324 | 0.5911999 | 0 |
| 1740009420 | 0.5918543 | 0.0016193 | 0.27 | 0.590225 | 0.592325 | 0.58986 | 0 |
| 1739923020 | 0.590235 | -0.00046 | -0.08 | 0.59064 | 0.59178 | 0.589475 | 0 |
| 1739836620 | 0.590695 | -0.002425 | -0.41 | 0.593175 | 0.59335 | 0.5900649 | 0 |
| 1739750220 | 0.59312 | 0 | 0.00 | 0.59312 | 0.59312 | 0.59312 | 0 |
| 1739663820 | 0.59312 | 0 | 0.00 | 0.59312 | 0.59312 | 0.59312 | 0 |
| 1739577420 | 0.59312 | 0.000775 | 0.13 | 0.592405 | 0.5934199 | 0.591575 | 0 |
| 1739491020 | 0.592345 | -0.001405 | -0.24 | 0.59371 | 0.594375 | 0.592085 | 0 |
| 1739404620 | 0.59375 | 4.0E-5 | 0.01 | 0.593715 | 0.59579 | 0.592905 | 0 |
| 1739318220 | 0.59371 | -0.002955 | -0.50 | 0.596575 | 0.5980299 | 0.59363 | 0 |
| 1739231820 | 0.596665 | 0.0010013 | 0.17 | 0.594715 | 0.59715 | 0.59484 | 0 |
| 1739145420 | 0.5956637 | 0 | 0.00 | 0.5956637 | 0.5956637 | 0.5956637 | 0 |
| 1739059020 | 0.5956637 | 0 | 0.00 | 0.5956637 | 0.5956637 | 0.5956637 | 0 |
| 1738972620 | 0.5956637 | 9.9E-5 | 0.02 | 0.595615 | 0.596245 | 0.59325 | 0 |
| 1738886220 | 0.595565 | 0.002525 | 0.43 | 0.59306 | 0.597695 | 0.5925 | 0 |
| 1738799820 | 0.59304 | 0.000475 | 0.08 | 0.59245 | 0.593545 | 0.590935 | 0 |
| 1738713420 | 0.592565 | 0.00109 | 0.18 | 0.59139 | 0.59448 | 0.59213 | 0 |
| 1738627020 | 0.591475 | -0.003095 | -0.52 | 0.59479 | 0.596595 | 0.5899799 | 0 |
| 1738540620 | 0.59457 | -3.1E-5 | -0.01 | 0.5946012 | 0.5963764 | 0.59333 | 0 |
| 1738454220 | 0.5946012 | 0 | 0.00 | 0.5946012 | 0.5946012 | 0.5946012 | 0 |
| 1738367820 | 0.5946012 | -0.000804 | -0.14 | 0.595385 | 0.59484 | 0.592535 | 0 |
| 1738281420 | 0.595405 | 0.0002768 | 0.05 | 0.595095 | 0.5961649 | 0.594395 | 0 |
| 1738195020 | 0.5951282 | 0.0002632 | 0.04 | 0.594805 | 0.59655 | 0.594375 | 0 |
| 1738108620 | 0.594865 | -5.5E-5 | -0.01 | 0.5949449 | 0.5958 | 0.5936749 | 0 |
| 1738022220 | 0.59492 | -0.000283 | -0.05 | 0.59523 | 0.596585 | 0.5946399 | 0 |
| 1737935820 | 0.5952028 | 0 | 0.00 | 0.5952028 | 0.5952028 | 0.5952028 | 0 |
| 1737849420 | 0.5952028 | 0 | 0.00 | 0.5952028 | 0.5952028 | 0.5952028 | 0 |
| 1737763020 | 0.5952028 | -0.001782 | -0.30 | 0.5961999 | 0.59931 | 0.5947249 | 0 |
| 1737676620 | 0.596985 | -0.002245 | -0.37 | 0.59919 | 0.59924 | 0.5968725 | 0 |
| 1737590220 | 0.59923 | 0.00082 | 0.14 | 0.59831 | 0.599625 | 0.597485 | 0 |
| 1737503820 | 0.59841 | -0.00011 | -0.02 | 0.598435 | 0.60101 | 0.597855 | 0 |
| 1737417420 | 0.59852 | -0.002335 | -0.39 | 0.60067 | 0.602175 | 0.5962421 | 0 |
| 1737331020 | 0.600855 | 0.0006148 | 0.10 | 0.6002402 | 0.601235 | 0.59949 | 0 |
| 1737244620 | 0.6002402 | 0 | 0.00 | 0.6002402 | 0.6002402 | 0.6002402 | 0 |
| 1737158220 | 0.6002402 | 0.0023152 | 0.39 | 0.597905 | 0.601465 | 0.59849 | 0 |
| 1737071820 | 0.597925 | 0.000125 | 0.02 | 0.5978 | 0.60011 | 0.59722 | 0 |
| 1736985420 | 0.5978 | -0.001265 | -0.21 | 0.599085 | 0.60085 | 0.595225 | 0 |
| 1736899020 | 0.599065 | 0.00155 | 0.26 | 0.597595 | 0.601195 | 0.597095 | 0 |
| 1736812620 | 0.597515 | 2.0E-5 | 0.00 | 0.597415 | 0.60115 | 0.595925 | 0 |
| 1736726220 | 0.597495 | 0.000266 | 0.04 | 0.597229 | 0.5978868 | 0.5968531 | 0 |
| 1736639820 | 0.597229 | 0 | 0.00 | 0.597229 | 0.597229 | 0.597229 | 0 |
| 1736553420 | 0.597229 | 0.003054 | 0.51 | 0.594105 | 0.597645 | 0.59357 | 0 |
| 1736467020 | 0.594175 | 0.00275 | 0.46 | 0.591405 | 0.59606 | 0.592215 | 0 |
| 1736380620 | 0.591425 | 0.004145 | 0.71 | 0.587315 | 0.59253 | 0.586335 | 0 |
| 1736294220 | 0.58728 | 0.00117 | 0.20 | 0.58611 | 0.58845 | 0.58463 | 0 |
| 1736207820 | 0.58611 | -0.000955 | -0.16 | 0.587165 | 0.588035 | 0.585365 | 0 |
| 1736121420 | 0.5870649 | -0.00041 | -0.07 | 0.5874752 | 0.5886017 | 0.5866966 | 0 |
| 1736035020 | 0.5874752 | 0 | 0.00 | 0.5874752 | 0.5874752 | 0.5874752 | 0 |
| 1735948620 | 0.5874752 | -0.00235 | -0.40 | 0.589825 | 0.589525 | 0.58694 | 0 |
| 1735862220 | 0.589825 | 0.0048101 | 0.82 | 0.58489 | 0.591255 | 0.5860636 | 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
