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 | -0.007 | -1.27157129882 | 0.5505 | 0.5555 | 0.541 | 0 | 0 | FX |
| 4 | -0.029 | -5.06550218341 | 0.5725 | 0.5765 | 0.541 | 0 | 0 | FX |
| 12 | -0.0635 | -10.4612850082 | 0.607 | 0.6135 | 0.541 | 0 | 0 | FX |
| 26 | -0.1415 | -20.6569343066 | 0.685 | 0.6975 | 0.541 | 0 | 0 | FX |
| 52 | -0.163 | -23.0714791224 | 0.7065 | 0.722 | 0.541 | 0 | 0 | FX |
| 156 | -0.8215 | -60.1831501832 | 1.365 | 1.4535 | 0.541 | 0 | 0 | FX |
| 260 | -2.943 | -84.4113007314 | 3.4865 | 3.51 | 0.541 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1749772620 | 0.542 | -0.0075 | -1.36 | 0.55 | 0.5495 | 0.5415 | 0 |
| 1749686220 | 0.5495 | -0.0035 | -0.63 | 0.553 | 0.5545 | 0.5485 | 0 |
| 1749599820 | 0.553 | 0.002 | 0.36 | 0.552 | 0.5555 | 0.5515 | 0 |
| 1749513420 | 0.551 | -0.003 | -0.54 | 0.5545 | 0.5545 | 0.551 | 0 |
| 1749427020 | 0.554 | -0.0005 | -0.09 | 0.554 | 0.555 | 0.553 | 0 |
| 1749340620 | 0.5545 | 0 | 0.00 | 0.5545 | 0.5545 | 0.5545 | 0 |
| 1749254220 | 0.5545 | 0.0025 | 0.45 | 0.5505 | 0.555 | 0.5515 | 0 |
| 1749167820 | 0.552 | -0.001 | -0.18 | 0.5535 | 0.5535 | 0.5495 | 0 |
| 1749081420 | 0.553 | -0.005 | -0.90 | 0.559 | 0.56 | 0.553 | 0 |
| 1748995020 | 0.558 | 0.0045 | 0.81 | 0.555 | 0.561 | 0.555 | 0 |
| 1748908620 | 0.5535 | -0.0065 | -1.16 | 0.5605 | 0.559 | 0.5535 | 0 |
| 1748822220 | 0.56 | 0 | 0.00 | 0.5605 | 0.5615 | 0.5585 | 0 |
| 1748735820 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1748649420 | 0.56 | 0.001 | 0.18 | 0.5575 | 0.5625 | 0.5575 | 0 |
| 1748563020 | 0.559 | -0.0085 | -1.50 | 0.5665 | 0.5675 | 0.5575 | 0 |
| 1748476620 | 0.5675 | 0.005 | 0.89 | 0.562 | 0.5689999 | 0.5625 | 0 |
| 1748390220 | 0.5625 | 0.002 | 0.36 | 0.5595 | 0.5659999 | 0.5595 | 0 |
| 1748303820 | 0.5605 | 0 | 0.00 | 0.56 | 0.5625 | 0.5575 | 0 |
| 1748217420 | 0.5605 | -0.0015 | -0.27 | 0.561 | 0.562 | 0.5595 | 0 |
| 1748131020 | 0.562 | 0 | 0.00 | 0.562 | 0.562 | 0.562 | 0 |
| 1748044620 | 0.562 | -0.0035 | -0.62 | 0.5645 | 0.5655 | 0.5595 | 0 |
| 1747958220 | 0.5655 | -0.0005 | -0.09 | 0.5659999 | 0.5685 | 0.5635 | 0 |
| 1747871820 | 0.5659999 | -0.002 | -0.35 | 0.5679999 | 0.5669999 | 0.5635 | 0 |
| 1747785420 | 0.5679999 | -0.0025 | -0.44 | 0.5715 | 0.5715 | 0.5675 | 0 |
| 1747699020 | 0.5705 | -0.0025 | -0.44 | 0.5719999 | 0.573 | 0.5685 | 0 |
| 1747612620 | 0.573 | -0.001 | -0.17 | 0.5745 | 0.575 | 0.573 | 0 |
| 1747526220 | 0.574 | 0 | 0.00 | 0.574 | 0.574 | 0.574 | 0 |
| 1747439820 | 0.574 | 0.0005 | 0.09 | 0.5725 | 0.5765 | 0.5715 | 0 |
| 1747353420 | 0.5735 | -0.002 | -0.35 | 0.5745 | 0.577 | 0.5735 | 0 |
| 1747267020 | 0.5755 | 0.0015 | 0.26 | 0.575 | 0.576 | 0.5705 | 0 |
| 1747180620 | 0.574 | -0.0065 | -1.12 | 0.5795 | 0.5805 | 0.573 | 0 |
| 1747094220 | 0.5805 | 0.0085001 | 1.49 | 0.5725 | 0.5825 | 0.5725 | 0 |
| 1747007820 | 0.5719999 | 0 | 0.00 | 0.5719999 | 0.5719999 | 0.5719999 | 0 |
| 1746921420 | 0.5719999 | 0 | 0.00 | 0.5719999 | 0.5719999 | 0.5719999 | 0 |
| 1746835020 | 0.5719999 | -0.0015 | -0.26 | 0.5735 | 0.574 | 0.5705 | 0 |
| 1746748620 | 0.5735 | 0.0035001 | 0.61 | 0.5689999 | 0.585 | 0.5685 | 0 |
| 1746662220 | 0.5699999 | 0.001 | 0.18 | 0.5699999 | 0.5705 | 0.5665 | 0 |
| 1746575820 | 0.5689999 | -0.002 | -0.35 | 0.5719999 | 0.5715 | 0.5675 | 0 |
| 1746489420 | 0.5709999 | 0 | 0.00 | 0.5705 | 0.5725 | 0.5685 | 0 |
| 1746403020 | 0.5709999 | -0.001 | -0.17 | 0.577 | 0.577 | 0.5699999 | 0 |
| 1746316620 | 0.5719999 | 0 | 0.00 | 0.5719999 | 0.5719999 | 0.5719999 | 0 |
| 1746230220 | 0.5719999 | -0.001 | -0.17 | 0.5735 | 0.5725 | 0.5675 | 0 |
| 1746143820 | 0.573 | 0.0015 | 0.26 | 0.5715 | 0.5765 | 0.5715 | 0 |
| 1746057420 | 0.5715 | 0.0025001 | 0.44 | 0.5695 | 0.5725 | 0.5675 | 0 |
| 1745971020 | 0.5689999 | 0 | 0.00 | 0.5699999 | 0.5705 | 0.5659999 | 0 |
| 1745884620 | 0.5689999 | -0.003 | -0.52 | 0.5709999 | 0.5725 | 0.5675 | 0 |
| 1745798220 | 0.5719999 | 0.0004999 | 0.09 | 0.5719999 | 0.5745 | 0.5709999 | 0 |
| 1745711820 | 0.5715 | 0 | 0.00 | 0.5715 | 0.5715 | 0.5715 | 0 |
| 1745625420 | 0.5715 | 0 | 0.00 | 0.5725 | 0.574 | 0.5695 | 0 |
| 1745539020 | 0.5715 | -0.0045 | -0.78 | 0.577 | 0.5765 | 0.5695 | 0 |
| 1745452620 | 0.576 | -0.001 | -0.17 | 0.577 | 0.5775 | 0.5715 | 0 |
| 1745366220 | 0.577 | 0.0090001 | 1.58 | 0.5689999 | 0.5795 | 0.5665 | 0 |
| 1745279820 | 0.5679999 | -0.0065 | -1.13 | 0.5735 | 0.5705 | 0.5665 | 0 |
| 1745193420 | 0.5745 | -0.0055 | -0.95 | 0.577 | 0.58 | 0.5735 | 0 |
| 1745107020 | 0.58 | 0.005 | 0.87 | 0.58 | 0.58 | 0.58 | 0 |
| 1745020620 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1744934220 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1744847820 | 0.575 | -0.008 | -1.37 | 0.582 | 0.5805 | 0.5745 | 0 |
| 1744761420 | 0.583 | 0.001 | 0.17 | 0.581 | 0.585 | 0.5785 | 0 |
| 1744675020 | 0.582 | 0.0005 | 0.09 | 0.582 | 0.5835 | 0.5775 | 0 |
| 1744588620 | 0.5815 | 0 | 0.00 | 0.5815 | 0.5815 | 0.5815 | 0 |
| 1744502220 | 0.5815 | 0 | 0.00 | 0.5815 | 0.5815 | 0.5815 | 0 |
| 1744415820 | 0.5815 | -0.0045 | -0.77 | 0.5855 | 0.5855 | 0.5755 | 0 |
| 1744329420 | 0.586 | -0.017 | -2.82 | 0.602 | 0.6035 | 0.585 | 0 |
| 1744243020 | 0.603 | -0.001 | -0.17 | 0.603 | 0.606 | 0.588 | 0 |
| 1744156620 | 0.604 | -0.005 | -0.82 | 0.609 | 0.6125 | 0.6025 | 0 |
| 1744070220 | 0.609 | 0.0045 | 0.74 | 0.604 | 0.612 | 0.6005 | 0 |
| 1743983820 | 0.6045 | -0.0015 | -0.25 | 0.608 | 0.611 | 0.603 | 0 |
| 1743897420 | 0.606 | 0 | 0.00 | 0.606 | 0.606 | 0.606 | 0 |
| 1743810960 | 0.606 | 0.009 | 1.51 | 0.5975 | 0.609 | 0.594 | 0 |
| 1743724620 | 0.597 | -0.006 | -1.00 | 0.603 | 0.603 | 0.5905 | 0 |
| 1743638220 | 0.603 | -0.006 | -0.99 | 0.61 | 0.611 | 0.6015 | 0 |
| 1743551820 | 0.609 | 0.0015 | 0.25 | 0.6085 | 0.6115 | 0.6065 | 0 |
| 1743465420 | 0.6075 | 0.0015 | 0.25 | 0.6065 | 0.611 | 0.6045 | 0 |
| 1743379020 | 0.606 | -0.0005 | -0.08 | 0.607 | 0.6085 | 0.606 | 0 |
| 1743292620 | 0.6065 | 0 | 0.00 | 0.6065 | 0.6065 | 0.6065 | 0 |
| 1743206220 | 0.6065 | -0.0015 | -0.25 | 0.6085 | 0.6105 | 0.605 | 0 |
| 1743119820 | 0.608 | -0.002 | -0.33 | 0.609 | 0.6115 | 0.6065 | 0 |
| 1743033420 | 0.61 | 0.003 | 0.49 | 0.608 | 0.6115 | 0.6055 | 0 |
| 1742947020 | 0.607 | -0.001 | -0.16 | 0.6085 | 0.6085 | 0.6045 | 0 |
| 1742860620 | 0.608 | 0.001 | 0.16 | 0.6065 | 0.6115 | 0.6055 | 0 |
| 1742774220 | 0.607 | -0.0045 | -0.74 | 0.609 | 0.6115 | 0.6065 | 0 |
| 1742687820 | 0.6115 | 0 | 0.00 | 0.6115 | 0.6115 | 0.6115 | 0 |
| 1742601420 | 0.6115 | 0.0055 | 0.91 | 0.607 | 0.6135 | 0.6 | 0 |
| 1742515020 | 0.606 | 0.003 | 0.50 | 0.6035 | 0.616 | 0.603 | 0 |
| 1742428620 | 0.603 | -0.0205 | -3.29 | 0.6225 | 0.624 | 0.553 | 0 |
| 1742342220 | 0.6235 | -0.002 | -0.32 | 0.626 | 0.6274999 | 0.6225 | 0 |
| 1742255820 | 0.6254999 | -0.0015 | -0.24 | 0.628 | 0.6274999 | 0.6245 | 0 |
| 1742169420 | 0.627 | -0.003 | -0.48 | 0.6264999 | 0.63 | 0.6264999 | 0 |
| 1742083020 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1741996620 | 0.63 | 0.0015001 | 0.24 | 0.6294999 | 0.6304999 | 0.6254999 | 0 |
| 1741910220 | 0.6284999 | 0.0004999 | 0.08 | 0.629 | 0.6334999 | 0.6274999 | 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
