Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0053 | -0.92117841314 | 0.57535 | 0.5843 | 0.56905 | 0 | 0 | FX |
| 4 | -0.0195 | -3.30760749724 | 0.58955 | 0.60115 | 0.56905 | 0 | 0 | FX |
| 12 | -0.00465 | -0.809117800592 | 0.5747 | 0.6073 | 0.5578 | 0 | 0 | FX |
| 26 | 0.01725 | 3.12047756874 | 0.5528 | 0.6077 | 0.53275 | 0 | 0 | FX |
| 52 | -0.0102 | -1.75786299009 | 0.58025 | 0.6077 | 0.50375 | 0 | 0 | FX |
| 156 | -1.15165 | -66.89028286 | 1.7217 | 2.01965 | 0.50375 | 0 | 0 | FX |
| 260 | -2.61975 | -82.1289736034 | 3.1898 | 3.89875 | 0.50375 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734911820 | 0.57025 | -0.0001 | -0.02 | 0.5707 | 0.5728 | 0.5699 | 0 |
| 1734825420 | 0.57035 | 0 | 0.00 | 0.57035 | 0.57035 | 0.57035 | 0 |
| 1734739020 | 0.57035 | -0.0085 | -1.47 | 0.5788 | 0.5787 | 0.5690499 | 0 |
| 1734652620 | 0.57885 | -0.0028 | -0.48 | 0.58155 | 0.5843 | 0.5766 | 0 |
| 1734566220 | 0.58165 | 0.00545 | 0.95 | 0.5762 | 0.583 | 0.5732 | 0 |
| 1734479820 | 0.5762 | 0.00025 | 0.04 | 0.576 | 0.5798 | 0.5744 | 0 |
| 1734393420 | 0.57595 | 0.00045 | 0.08 | 0.57535 | 0.578 | 0.57515 | 0 |
| 1734307020 | 0.5755 | 0 | 0.00 | 0.5755 | 0.5755 | 0.5755 | 0 |
| 1734220620 | 0.5755 | 0 | 0.00 | 0.5755 | 0.5755 | 0.5755 | 0 |
| 1734134220 | 0.5755 | -0.0026 | -0.45 | 0.5780999 | 0.5798 | 0.5754 | 0 |
| 1734047820 | 0.5780999 | 0.0007499 | 0.13 | 0.57735 | 0.57995 | 0.57625 | 0 |
| 1733961420 | 0.57735 | -0.0011 | -0.19 | 0.57855 | 0.581 | 0.5764 | 0 |
| 1733875020 | 0.57845 | -0.0029 | -0.50 | 0.58145 | 0.5835 | 0.5780499 | 0 |
| 1733788620 | 0.58135 | 0.00155 | 0.27 | 0.57965 | 0.5819 | 0.5776 | 0 |
| 1733702220 | 0.5798 | -0.0015 | -0.26 | 0.58005 | 0.5813 | 0.57965 | 0 |
| 1733615820 | 0.5813 | 0 | 0.00 | 0.5813 | 0.5813 | 0.5813 | 0 |
| 1733529420 | 0.5813 | 0.0002001 | 0.03 | 0.58115 | 0.58295 | 0.5777 | 0 |
| 1733443020 | 0.5810999 | -0.00345 | -0.59 | 0.58475 | 0.58465 | 0.5809 | 0 |
| 1733356620 | 0.58455 | -0.00025 | -0.04 | 0.58465 | 0.5865 | 0.5831499 | 0 |
| 1733270220 | 0.5848 | -0.0026 | -0.44 | 0.58745 | 0.5878 | 0.584 | 0 |
| 1733183820 | 0.5874 | 5.0E-5 | 0.01 | 0.5872 | 0.59355 | 0.58675 | 0 |
| 1733097420 | 0.58735 | 0.00025 | 0.04 | 0.5872 | 0.5881 | 0.5869 | 0 |
| 1733011020 | 0.5871 | 0 | 0.00 | 0.5871 | 0.5871 | 0.5871 | 0 |
| 1732924620 | 0.5871 | -0.00265 | -0.45 | 0.58975 | 0.59005 | 0.5837 | 0 |
| 1732838220 | 0.58975 | -0.0049 | -0.82 | 0.5948 | 0.5911499 | 0.5836 | 0 |
| 1732751820 | 0.59465 | -0.0017 | -0.29 | 0.59635 | 0.5996 | 0.5924 | 0 |
| 1732665420 | 0.59635 | 0.0022 | 0.37 | 0.59505 | 0.60115 | 0.59 | 0 |
| 1732579020 | 0.59415 | 0.0029 | 0.49 | 0.58955 | 0.59545 | 0.5849 | 0 |
| 1732492620 | 0.59125 | 0 | 0.00 | 0.59125 | 0.59125 | 0.59125 | 0 |
| 1732406220 | 0.59125 | 0 | 0.00 | 0.59125 | 0.59125 | 0.59125 | 0 |
| 1732319820 | 0.59125 | -0.00025 | -0.04 | 0.5915 | 0.59515 | 0.58945 | 0 |
| 1732233420 | 0.5915 | 0.00345 | 0.59 | 0.5881499 | 0.5935 | 0.5871499 | 0 |
| 1732147020 | 0.58805 | 0.0051 | 0.87 | 0.5826 | 0.58995 | 0.58185 | 0 |
| 1732060620 | 0.58295 | -0.0017 | -0.29 | 0.58465 | 0.5886 | 0.5814 | 0 |
| 1731974220 | 0.58465 | -0.007 | -1.18 | 0.59155 | 0.59195 | 0.58355 | 0 |
| 1731887820 | 0.59165 | 0.00075 | 0.13 | 0.589 | 0.5919 | 0.58765 | 0 |
| 1731801420 | 0.5909 | 0 | 0.00 | 0.5909 | 0.5909 | 0.5909 | 0 |
| 1731715020 | 0.5909 | 0.00105 | 0.18 | 0.59315 | 0.59555 | 0.5901999 | 0 |
| 1731628620 | 0.58985 | -0.0079 | -1.32 | 0.5977 | 0.6019 | 0.5884 | 0 |
| 1731542220 | 0.59775 | -0.00145 | -0.24 | 0.5992 | 0.60155 | 0.59475 | 0 |
| 1731455820 | 0.5992 | 0.0063 | 1.06 | 0.59285 | 0.6022 | 0.592 | 0 |
| 1731369420 | 0.5929 | 0.00685 | 1.17 | 0.5861 | 0.59935 | 0.58555 | 0 |
| 1731283020 | 0.58605 | -0.0009 | -0.15 | 0.58675 | 0.5875 | 0.5858 | 0 |
| 1731196620 | 0.58695 | 0 | 0.00 | 0.58695 | 0.58695 | 0.58695 | 0 |
| 1731110220 | 0.58695 | 0.01055 | 1.83 | 0.5765 | 0.58985 | 0.57535 | 0 |
| 1731023820 | 0.5764 | -0.01325 | -2.25 | 0.58965 | 0.59005 | 0.5762 | 0 |
| 1730937420 | 0.58965 | 0.00225 | 0.38 | 0.58735 | 0.6072999 | 0.5848 | 0 |
| 1730851020 | 0.5874 | 0.00195 | 0.33 | 0.5854 | 0.5931 | 0.584 | 0 |
| 1730764620 | 0.58545 | 0.00055 | 0.09 | 0.5851 | 0.5874 | 0.581 | 0 |
| 1730678220 | 0.5849 | -0.0056 | -0.95 | 0.5864 | 0.5905 | 0.5848 | 0 |
| 1730591820 | 0.5905 | 0 | 0.00 | 0.5905 | 0.5905 | 0.5905 | 0 |
| 1730505420 | 0.5905 | 0.0059 | 1.01 | 0.58455 | 0.5914 | 0.5800999 | 0 |
| 1730419020 | 0.5846 | -0.0036 | -0.61 | 0.5881999 | 0.58875 | 0.58325 | 0 |
| 1730332620 | 0.5881999 | 0.0030999 | 0.53 | 0.5851 | 0.5908 | 0.5834 | 0 |
| 1730246220 | 0.5851 | 0.0010001 | 0.17 | 0.5842 | 0.5861 | 0.5823 | 0 |
| 1730159820 | 0.5840999 | 0.0023499 | 0.40 | 0.5817 | 0.586 | 0.5820999 | 0 |
| 1730073420 | 0.58175 | -0.00095 | -0.16 | 0.58285 | 0.5829 | 0.5813 | 0 |
| 1729986960 | 0.5827 | 0 | 0.00 | 0.5827 | 0.5827 | 0.5827 | 0 |
| 1729900620 | 0.5827 | 0.00455 | 0.79 | 0.57815 | 0.58375 | 0.5767 | 0 |
| 1729814220 | 0.57815 | -0.0007 | -0.12 | 0.5788 | 0.5810999 | 0.5766 | 0 |
| 1729727820 | 0.57885 | -0.00355 | -0.61 | 0.58245 | 0.58605 | 0.57785 | 0 |
| 1729641420 | 0.5824 | -0.0008 | -0.14 | 0.5827 | 0.58325 | 0.5775 | 0 |
| 1729555020 | 0.5832 | 0.0035 | 0.60 | 0.57965 | 0.5859 | 0.5805 | 0 |
| 1729468620 | 0.5797 | -0.0007 | -0.12 | 0.5807 | 0.5828 | 0.57925 | 0 |
| 1729382220 | 0.5804 | 0 | 0.00 | 0.5804 | 0.5804 | 0.5804 | 0 |
| 1729295820 | 0.5804 | 0.0008 | 0.14 | 0.57955 | 0.58205 | 0.5735 | 0 |
| 1729209420 | 0.5796 | -0.00315 | -0.54 | 0.58265 | 0.58625 | 0.57885 | 0 |
| 1729123020 | 0.58275 | 0.00705 | 1.22 | 0.5758 | 0.5842 | 0.5747 | 0 |
| 1729036620 | 0.5757 | 0.00865 | 1.53 | 0.5668 | 0.5772 | 0.5654 | 0 |
| 1728950220 | 0.56705 | 0.004 | 0.71 | 0.5629999 | 0.56705 | 0.5613 | 0 |
| 1728863820 | 0.56305 | 0.00065 | 0.12 | 0.56325 | 0.56355 | 0.5624 | 0 |
| 1728777420 | 0.5624 | 0 | 0.00 | 0.5624 | 0.5624 | 0.5624 | 0 |
| 1728691020 | 0.5624 | -0.00525 | -0.92 | 0.56755 | 0.5684 | 0.5608 | 0 |
| 1728604620 | 0.56765 | -0.0007 | -0.12 | 0.56825 | 0.57365 | 0.56745 | 0 |
| 1728518220 | 0.56835 | 0.0034001 | 0.60 | 0.5651 | 0.56985 | 0.5641 | 0 |
| 1728431820 | 0.5649499 | 0.0018999 | 0.34 | 0.5629 | 0.5675 | 0.5609499 | 0 |
| 1728345420 | 0.56305 | 0.00035 | 0.06 | 0.5628 | 0.5673 | 0.5604 | 0 |
| 1728259020 | 0.5627 | -5.0E-5 | -0.01 | 0.5626 | 0.56285 | 0.56205 | 0 |
| 1728172620 | 0.56275 | 0 | 0.00 | 0.56275 | 0.56275 | 0.56275 | 0 |
| 1728086220 | 0.56275 | -0.0024 | -0.42 | 0.5652 | 0.5662 | 0.5578 | 0 |
| 1727999820 | 0.56515 | -0.00215 | -0.38 | 0.5673 | 0.573 | 0.56465 | 0 |
| 1727913420 | 0.5673 | -0.0069 | -1.20 | 0.5742 | 0.57485 | 0.5653 | 0 |
| 1727827020 | 0.5742 | -0.00105 | -0.18 | 0.57525 | 0.5796 | 0.5726 | 0 |
| 1727740620 | 0.57525 | 0.00045 | 0.08 | 0.5747 | 0.57775 | 0.5719999 | 0 |
| 1727654220 | 0.5748 | -0.00195 | -0.34 | 0.57715 | 0.5772 | 0.57425 | 0 |
| 1727567760 | 0.57675 | 0 | 0.00 | 0.57675 | 0.57675 | 0.57675 | 0 |
| 1727481360 | 0.57675 | 0.0026 | 0.45 | 0.57415 | 0.57825 | 0.57115 | 0 |
| 1727395020 | 0.57415 | -0.00095 | -0.17 | 0.5752 | 0.5784 | 0.5703 | 0 |
| 1727308620 | 0.5750999 | 0.0087499 | 1.54 | 0.5664 | 0.5762 | 0.5661 | 0 |
| 1727222220 | 0.56635 | -0.0025 | -0.44 | 0.5689 | 0.5689999 | 0.5637 | 0 |
| 1727135820 | 0.56885 | 0.0009 | 0.16 | 0.5679 | 0.5711 | 0.5651 | 0 |
| 1727049420 | 0.56795 | -0.001 | -0.18 | 0.56895 | 0.56965 | 0.56665 | 0 |
| 1726963020 | 0.56895 | 0 | 0.00 | 0.56895 | 0.56895 | 0.56895 | 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
