Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00087 | -2.0350877193 | 0.04275 | 0.04299 | 0.03792 | 0 | 0 | FX |
| 4 | -0.001375 | -3.17882325743 | 0.043255 | 0.04437 | 0.03792 | 0 | 0 | FX |
| 12 | -0.003805 | -8.32877312028 | 0.045685 | 0.04601 | 0.03792 | 0 | 0 | FX |
| 26 | -0.00056 | -1.31950989632 | 0.04244 | 0.04601 | 0.03792 | 0 | 0 | FX |
| 52 | -0.00585 | -12.256442489 | 0.04773 | 0.04839 | 0.03792 | 0 | 0 | FX |
| 156 | -0.047825 | -53.3136391505 | 0.089705 | 0.095855 | 0.03792 | 0 | 0 | FX |
| 260 | -0.217895 | -83.8783562698 | 0.259775 | 0.26434 | 0.03792 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742860620 | 0.04192 | 7.5E-5 | 0.18 | 0.041845 | 0.04222 | 0.04176 | 0 |
| 1742774220 | 0.041845 | -0.000345 | -0.82 | 0.04205 | 0.04219 | 0.041845 | 0 |
| 1742687820 | 0.04219 | 0 | 0.00 | 0.04219 | 0.04219 | 0.04219 | 0 |
| 1742601420 | 0.04219 | 0.00043 | 1.03 | 0.04176 | 0.042335 | 0.041495 | 0 |
| 1742515020 | 0.04176 | 0.00041 | 0.99 | 0.04136 | 0.042405 | 0.041505 | 0 |
| 1742428620 | 0.04135 | -0.00148 | -3.46 | 0.04283 | 0.04286 | 0.03792 | 0 |
| 1742342220 | 0.04283 | 8.0E-5 | 0.19 | 0.04275 | 0.04299 | 0.042685 | 0 |
| 1742255820 | 0.04275 | -0.00036 | -0.84 | 0.04311 | 0.04314 | 0.042715 | 0 |
| 1742169420 | 0.04311 | -0.000245 | -0.57 | 0.04313 | 0.043355 | 0.043065 | 0 |
| 1742083020 | 0.043355 | 0 | 0.00 | 0.043355 | 0.043355 | 0.043355 | 0 |
| 1741996620 | 0.043355 | -5.0E-6 | -0.01 | 0.0433749 | 0.043355 | 0.04308 | 0 |
| 1741910220 | 0.04336 | 0.00016 | 0.37 | 0.04318 | 0.043575 | 0.043295 | 0 |
| 1741823820 | 0.0432 | -0.0002 | -0.46 | 0.04339 | 0.043515 | 0.04319 | 0 |
| 1741737420 | 0.0434 | -0.000145 | -0.33 | 0.043535 | 0.043735 | 0.0433 | 0 |
| 1741651020 | 0.043545 | 5.5E-5 | 0.13 | 0.043445 | 0.0436799 | 0.043215 | 0 |
| 1741564620 | 0.04349 | 0 | 0.00 | 0.04349 | 0.04349 | 0.04349 | 0 |
| 1741478220 | 0.04349 | 0 | 0.00 | 0.04349 | 0.04349 | 0.04349 | 0 |
| 1741391820 | 0.04349 | 0.00023 | 0.53 | 0.04326 | 0.0436799 | 0.043385 | 0 |
| 1741305420 | 0.04326 | -1.5E-5 | -0.03 | 0.04327 | 0.04341 | 0.0431599 | 0 |
| 1741219020 | 0.043275 | -0.000485 | -1.11 | 0.04377 | 0.0439 | 0.043255 | 0 |
| 1741132620 | 0.04376 | -0.000375 | -0.85 | 0.04413 | 0.04437 | 0.0436799 | 0 |
| 1741046220 | 0.044135 | 0.00012 | 0.27 | 0.044035 | 0.04424 | 0.043875 | 0 |
| 1740959820 | 0.044015 | -0.000255 | -0.58 | 0.04419 | 0.0442699 | 0.043985 | 0 |
| 1740873420 | 0.0442699 | 0 | 0.00 | 0.0442699 | 0.0442699 | 0.0442699 | 0 |
| 1740787020 | 0.0442699 | 0.0003299 | 0.75 | 0.043925 | 0.044305 | 0.044005 | 0 |
| 1740700620 | 0.04394 | 0.000485 | 1.12 | 0.04348 | 0.044045 | 0.043535 | 0 |
| 1740614220 | 0.043455 | 0.000275 | 0.64 | 0.04318 | 0.04358 | 0.043265 | 0 |
| 1740527820 | 0.04318 | -9.5E-5 | -0.22 | 0.043255 | 0.043395 | 0.043145 | 0 |
| 1740441420 | 0.043275 | 9.0E-5 | 0.21 | 0.04306 | 0.0432849 | 0.042895 | 0 |
| 1740355020 | 0.043185 | 0 | 0.00 | 0.043185 | 0.043185 | 0.043185 | 0 |
| 1740268620 | 0.043185 | 0 | 0.00 | 0.043185 | 0.043185 | 0.043185 | 0 |
| 1740182220 | 0.043185 | 0.0002751 | 0.64 | 0.0429099 | 0.043195 | 0.042925 | 0 |
| 1740095820 | 0.0429099 | -0.000525 | -1.21 | 0.043435 | 0.04329 | 0.04287 | 0 |
| 1740009420 | 0.043435 | 6.5E-5 | 0.15 | 0.043365 | 0.04348 | 0.043245 | 0 |
| 1739923020 | 0.04337 | -4.0E-5 | -0.09 | 0.04341 | 0.043475 | 0.043325 | 0 |
| 1739836620 | 0.04341 | -3.5E-5 | -0.08 | 0.04344 | 0.04348 | 0.043305 | 0 |
| 1739750220 | 0.043445 | 0 | 0.00 | 0.043445 | 0.043445 | 0.043445 | 0 |
| 1739663820 | 0.043445 | 0 | 0.00 | 0.043445 | 0.043445 | 0.043445 | 0 |
| 1739577420 | 0.043445 | -0.000285 | -0.65 | 0.04373 | 0.043735 | 0.043365 | 0 |
| 1739491020 | 0.04373 | -0.00035 | -0.79 | 0.04406 | 0.04428 | 0.04371 | 0 |
| 1739404620 | 0.04408 | 5.0E-6 | 0.01 | 0.044085 | 0.044415 | 0.04392 | 0 |
| 1739318220 | 0.044075 | -0.000215 | -0.49 | 0.04429 | 0.04426 | 0.04403 | 0 |
| 1739231820 | 0.04429 | -3.0E-5 | -0.07 | 0.044405 | 0.044335 | 0.044185 | 0 |
| 1739145420 | 0.04432 | 0 | 0.00 | 0.04432 | 0.04432 | 0.04432 | 0 |
| 1739059020 | 0.04432 | 0 | 0.00 | 0.04432 | 0.04432 | 0.04432 | 0 |
| 1738972620 | 0.04432 | 7.0E-5 | 0.16 | 0.0442349 | 0.044605 | 0.044085 | 0 |
| 1738886220 | 0.04425 | -5.5E-5 | -0.12 | 0.044295 | 0.044545 | 0.04424 | 0 |
| 1738799820 | 0.044305 | -0.00017 | -0.38 | 0.044455 | 0.0445199 | 0.0442349 | 0 |
| 1738713420 | 0.044475 | -0.000235 | -0.53 | 0.044675 | 0.045005 | 0.04443 | 0 |
| 1738627020 | 0.04471 | -0.00063 | -1.39 | 0.045355 | 0.04556 | 0.044585 | 0 |
| 1738540620 | 0.04534 | 0.00012 | 0.27 | 0.04523 | 0.04539 | 0.04519 | 0 |
| 1738454220 | 0.04522 | 0 | 0.00 | 0.04522 | 0.04522 | 0.04522 | 0 |
| 1738367820 | 0.04522 | 0.000345 | 0.77 | 0.044885 | 0.04527 | 0.044545 | 0 |
| 1738281420 | 0.044875 | 0.00012 | 0.27 | 0.044755 | 0.045095 | 0.044795 | 0 |
| 1738195020 | 0.044755 | 3.0E-5 | 0.07 | 0.0447349 | 0.045005 | 0.0447349 | 0 |
| 1738108620 | 0.044725 | 8.5E-5 | 0.19 | 0.044675 | 0.0448249 | 0.044675 | 0 |
| 1738022220 | 0.04464 | 0.00025 | 0.56 | 0.044555 | 0.044695 | 0.044365 | 0 |
| 1737935820 | 0.04439 | 0 | 0.00 | 0.04439 | 0.04439 | 0.04439 | 0 |
| 1737849420 | 0.04439 | 0 | 0.00 | 0.04439 | 0.04439 | 0.04439 | 0 |
| 1737763020 | 0.04439 | -0.000225 | -0.50 | 0.044615 | 0.044465 | 0.044245 | 0 |
| 1737676620 | 0.044615 | -0.0001 | -0.22 | 0.044715 | 0.04486 | 0.0445199 | 0 |
| 1737590220 | 0.044715 | -9.5E-5 | -0.21 | 0.04478 | 0.044855 | 0.044565 | 0 |
| 1737503820 | 0.04481 | 6.5E-5 | 0.15 | 0.044745 | 0.0451649 | 0.044705 | 0 |
| 1737417420 | 0.044745 | -0.00064 | -1.41 | 0.045365 | 0.045345 | 0.044725 | 0 |
| 1737331020 | 0.045385 | -0.00019 | -0.42 | 0.045375 | 0.045575 | 0.045335 | 0 |
| 1737244620 | 0.045575 | 0 | 0.00 | 0.045575 | 0.045575 | 0.045575 | 0 |
| 1737158220 | 0.045575 | 0.00029 | 0.64 | 0.0453 | 0.045645 | 0.0451649 | 0 |
| 1737071820 | 0.045285 | 8.5E-5 | 0.19 | 0.045205 | 0.04556 | 0.045265 | 0 |
| 1736985420 | 0.0452 | -0.000325 | -0.71 | 0.0455 | 0.045535 | 0.045125 | 0 |
| 1736899020 | 0.045525 | 1.5E-5 | 0.03 | 0.04551 | 0.045695 | 0.045385 | 0 |
| 1736812620 | 0.04551 | -0.000345 | -0.75 | 0.04585 | 0.04601 | 0.0454149 | 0 |
| 1736726220 | 0.045855 | -7.0E-5 | -0.15 | 0.045905 | 0.045955 | 0.045825 | 0 |
| 1736639820 | 0.045925 | 0 | 0.00 | 0.045925 | 0.045925 | 0.045925 | 0 |
| 1736553420 | 0.045925 | 0.000265 | 0.58 | 0.04565 | 0.045995 | 0.045545 | 0 |
| 1736467020 | 0.04566 | 0.000125 | 0.27 | 0.045525 | 0.045805 | 0.04559 | 0 |
| 1736380620 | 0.045535 | 0.000145 | 0.32 | 0.0453799 | 0.045685 | 0.045345 | 0 |
| 1736294220 | 0.04539 | 5.0E-5 | 0.11 | 0.045335 | 0.045435 | 0.044985 | 0 |
| 1736207820 | 0.04534 | -0.00013 | -0.29 | 0.0454699 | 0.045485 | 0.0449149 | 0 |
| 1736121420 | 0.0454699 | -1.0E-5 | -0.02 | 0.04549 | 0.04557 | 0.04544 | 0 |
| 1736035020 | 0.04548 | 0 | 0.00 | 0.04548 | 0.04548 | 0.04548 | 0 |
| 1735948620 | 0.04548 | -8.0E-5 | -0.18 | 0.045555 | 0.045605 | 0.045405 | 0 |
| 1735862220 | 0.04556 | -7.0E-5 | -0.15 | 0.045645 | 0.045775 | 0.045455 | 0 |
| 1735775820 | 0.0456299 | 0.0001299 | 0.29 | 0.045685 | 0.0457199 | 0.04557 | 0 |
| 1735689420 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1735603020 | 0.0455 | -9.5E-5 | -0.21 | 0.0455949 | 0.045635 | 0.045355 | 0 |
| 1735516620 | 0.0455949 | -0.00016 | -0.35 | 0.045655 | 0.04584 | 0.045525 | 0 |
| 1735430220 | 0.0457549 | 0 | 0.00 | 0.0457549 | 0.0457549 | 0.0457549 | 0 |
| 1735343760 | 0.0457549 | 0.0001499 | 0.33 | 0.045605 | 0.045915 | 0.04554 | 0 |
| 1735257420 | 0.045605 | 6.0E-5 | 0.13 | 0.04554 | 0.045775 | 0.045385 | 0 |
| 1735171020 | 0.045545 | -5.5E-5 | -0.12 | 0.045655 | 0.04577 | 0.045515 | 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
