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 | 0.00586 | 0.676330732653 | 0.86644 | 0.8775 | 0.85522 | 0 | 0 | FX |
| 4 | 0.01184 | 1.37600818167 | 0.86046 | 0.8775 | 0.85522 | 0 | 0 | FX |
| 12 | 0.0072 | 0.832273725581 | 0.8651 | 0.8775 | 0.837425 | 0 | 0 | FX |
| 26 | -0.03442 | -3.7961002294 | 0.90672 | 0.9217892 | 0.837425 | 0 | 0 | FX |
| 52 | -0.02698 | -3.00017792011 | 0.89928 | 0.9225 | 0.8332 | 0 | 0 | FX |
| 156 | -0.0399092 | -4.37500520714 | 0.9122092 | 1.0148 | 0.8332 | 0 | 0 | FX |
| 260 | -0.1202 | -12.1108312343 | 0.9925 | 1.0148 | 0.8332 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730937420 | 0.875745 | 0.01319 | 1.53 | 0.862485 | 0.8775 | 0.8683 | 0 |
| 1730851020 | 0.862555 | -0.001585 | -0.18 | 0.86419 | 0.87017 | 0.85522 | 0 |
| 1730764620 | 0.86414 | -0.00352 | -0.41 | 0.86762 | 0.8662 | 0.8615 | 0 |
| 1730678220 | 0.86766 | 0.0033746 | 0.39 | 0.8642854 | 0.8681 | 0.8642854 | 0 |
| 1730591820 | 0.8642854 | -0.000615 | -0.07 | 0.8638508 | 0.8649 | 0.8638508 | 0 |
| 1730505420 | 0.8649 | 0.001285 | 0.15 | 0.86347 | 0.8715 | 0.8636504 | 0 |
| 1730419020 | 0.863615 | -0.002885 | -0.33 | 0.86644 | 0.8666 | 0.8631 | 0 |
| 1730332620 | 0.8665 | -0.000747 | -0.09 | 0.86726 | 0.8695 | 0.8653 | 0 |
| 1730246220 | 0.8672466 | 0.0023216 | 0.27 | 0.864775 | 0.8699 | 0.8646 | 0 |
| 1730159820 | 0.864925 | -0.003535 | -0.41 | 0.86847 | 0.8702 | 0.8646 | 0 |
| 1730073420 | 0.86846 | 0.0016288 | 0.19 | 0.8668312 | 0.868895 | 0.8668269 | 0 |
| 1729986960 | 0.8668312 | 0 | 0.00 | 0.8668312 | 0.8669 | 0.8668312 | 0 |
| 1729900620 | 0.8668312 | 0.0007312 | 0.08 | 0.86596 | 0.8676 | 0.8649 | 0 |
| 1729814220 | 0.8661 | -0.00069 | -0.08 | 0.86677 | 0.8673 | 0.8649 | 0 |
| 1729727820 | 0.86679 | 0.00109 | 0.13 | 0.86558 | 0.8688 | 0.866 | 0 |
| 1729641420 | 0.8657 | 0.000135 | 0.02 | 0.86552 | 0.8664 | 0.864 | 0 |
| 1729555020 | 0.865565 | 0.000595 | 0.07 | 0.865 | 0.8666 | 0.8632 | 0 |
| 1729468620 | 0.86497 | -0.0001 | -0.01 | 0.8650699 | 0.8653 | 0.86463 | 0 |
| 1729382220 | 0.8650699 | 0.000232 | 0.03 | 0.8648379 | 0.8650699 | 0.8647716 | 0 |
| 1729295820 | 0.8648379 | -0.001162 | -0.13 | 0.8661 | 0.8671 | 0.8638677 | 0 |
| 1729209420 | 0.866 | 0.0005 | 0.06 | 0.865435 | 0.8672 | 0.8629 | 0 |
| 1729123020 | 0.8655 | 0.002895 | 0.34 | 0.86266 | 0.866 | 0.8613 | 0 |
| 1729036620 | 0.862605 | 0.000305 | 0.04 | 0.862425 | 0.864 | 0.8606 | 0 |
| 1728950220 | 0.8623 | 0.0039775 | 0.46 | 0.85828 | 0.8643 | 0.8579 | 0 |
| 1728863820 | 0.8583225 | 0.0011032 | 0.13 | 0.8572193 | 0.8585 | 0.857105 | 0 |
| 1728777420 | 0.8572193 | 0 | 0.00 | 0.8572193 | 0.8572193 | 0.8572193 | 0 |
| 1728691020 | 0.8572193 | 0.0006093 | 0.07 | 0.856655 | 0.8586 | 0.8558 | 0 |
| 1728604620 | 0.85661 | -0.00393 | -0.46 | 0.86046 | 0.8615 | 0.8559 | 0 |
| 1728518220 | 0.86054 | 0.00307 | 0.36 | 0.85744 | 0.8612 | 0.8565 | 0 |
| 1728431820 | 0.85747 | 0.00285 | 0.33 | 0.8545 | 0.8586 | 0.853 | 0 |
| 1728345420 | 0.85462 | -0.00413 | -0.48 | 0.85874 | 0.8592 | 0.8531 | 0 |
| 1728259020 | 0.85875 | 0.0012261 | 0.14 | 0.8575239 | 0.8597881 | 0.8572833 | 0 |
| 1728172620 | 0.8575239 | 0.0002406 | 0.03 | 0.8575239 | 0.8575239 | 0.8572833 | 0 |
| 1728086220 | 0.8572833 | 0.0055133 | 0.65 | 0.85183 | 0.8609 | 0.8499 | 0 |
| 1727999820 | 0.85177 | 0.00179 | 0.21 | 0.84994 | 0.8544 | 0.8492 | 0 |
| 1727913420 | 0.84998 | 0.003595 | 0.42 | 0.8463 | 0.8508 | 0.8448 | 0 |
| 1727827020 | 0.846385 | 0.001025 | 0.12 | 0.845365 | 0.848225 | 0.843145 | 0 |
| 1727740620 | 0.84536 | 0.00408 | 0.48 | 0.84148 | 0.8476 | 0.8405 | 0 |
| 1727654220 | 0.84128 | 5.7E-5 | 0.01 | 0.8412235 | 0.84187 | 0.8403493 | 0 |
| 1727567760 | 0.8412235 | -7.7E-5 | -0.01 | 0.8412235 | 0.8413 | 0.8412235 | 0 |
| 1727481360 | 0.8413 | -0.00513 | -0.61 | 0.846325 | 0.8494 | 0.8401 | 0 |
| 1727395020 | 0.84643 | -0.00423 | -0.50 | 0.85079 | 0.8517 | 0.8452 | 0 |
| 1727308620 | 0.85066 | 0.00909 | 1.08 | 0.841665 | 0.8509 | 0.8414 | 0 |
| 1727222220 | 0.84157 | -0.00578 | -0.68 | 0.847315 | 0.8492 | 0.84157 | 0 |
| 1727135820 | 0.84735 | -0.00325 | -0.38 | 0.851 | 0.852 | 0.8456 | 0 |
| 1727049420 | 0.8506 | 0 | 0.00 | 0.8506 | 0.8506 | 0.8506 | 0 |
| 1726963020 | 0.8506 | 0 | 0.00 | 0.8506 | 0.8506 | 0.8506 | 0 |
| 1726876620 | 0.8506 | 0.0027 | 0.32 | 0.84782 | 0.8518 | 0.8451 | 0 |
| 1726790220 | 0.8479 | 0.000485 | 0.06 | 0.84769 | 0.8507 | 0.8449 | 0 |
| 1726703820 | 0.847415 | 0.00104 | 0.12 | 0.846335 | 0.848 | 0.8391 | 0 |
| 1726617420 | 0.846375 | 0.001755 | 0.21 | 0.844665 | 0.8479 | 0.8429 | 0 |
| 1726531020 | 0.84462 | -0.00328 | -0.39 | 0.8481 | 0.8467 | 0.8434 | 0 |
| 1726444620 | 0.8479 | -0.0013 | -0.15 | 0.8491637 | 0.849196 | 0.8467999 | 0 |
| 1726358220 | 0.8492 | 0 | 0.00 | 0.8492 | 0.8492 | 0.8492 | 0 |
| 1726271820 | 0.8492 | -0.00074 | -0.09 | 0.84988 | 0.8503 | 0.8443 | 0 |
| 1726185420 | 0.84994 | -0.0027 | -0.32 | 0.85272 | 0.8551 | 0.8497 | 0 |
| 1726099020 | 0.85264 | 0.00575 | 0.68 | 0.846645 | 0.8531 | 0.8421 | 0 |
| 1726012620 | 0.84689 | -0.002565 | -0.30 | 0.849555 | 0.8494 | 0.8456 | 0 |
| 1725926220 | 0.849455 | 0.005455 | 0.65 | 0.84403 | 0.8499 | 0.8452 | 0 |
| 1725839820 | 0.844 | 0.00135 | 0.16 | 0.8429349 | 0.8451214 | 0.8428 | 0 |
| 1725753420 | 0.84265 | 0 | 0.00 | 0.84265 | 0.84265 | 0.84265 | 0 |
| 1725667020 | 0.84265 | -0.00122 | -0.14 | 0.8439 | 0.8477 | 0.837425 | 0 |
| 1725580620 | 0.84387 | -0.002225 | -0.26 | 0.846135 | 0.8493 | 0.84338 | 0 |
| 1725494220 | 0.846095 | -0.003915 | -0.46 | 0.849975 | 0.852 | 0.8455 | 0 |
| 1725407820 | 0.85001 | -0.001425 | -0.17 | 0.85146 | 0.8539 | 0.847825 | 0 |
| 1725321420 | 0.851435 | 0.000735 | 0.09 | 0.85074 | 0.8539 | 0.8484 | 0 |
| 1725235020 | 0.8507 | 0.0006943 | 0.08 | 0.8500057 | 0.85101 | 0.8492 | 0 |
| 1725148620 | 0.8500057 | 0.0001962 | 0.02 | 0.850038 | 0.8500547 | 0.8498095 | 0 |
| 1725062220 | 0.8498095 | 0.0026095 | 0.31 | 0.84696 | 0.8512 | 0.847 | 0 |
| 1724975820 | 0.8472 | 0.00533 | 0.63 | 0.84192 | 0.8495 | 0.8399 | 0 |
| 1724889420 | 0.84187 | 0.00019 | 0.02 | 0.841725 | 0.8453 | 0.841 | 0 |
| 1724803020 | 0.84168 | -0.00542 | -0.64 | 0.84713 | 0.8487 | 0.8408 | 0 |
| 1724716620 | 0.8471 | -0.00028 | -0.03 | 0.84721 | 0.8486 | 0.8455 | 0 |
| 1724630220 | 0.84738 | -0.000637 | -0.08 | 0.847664 | 0.848469 | 0.84686 | 0 |
| 1724543820 | 0.8480169 | 1.7E-5 | 0.00 | 0.8480169 | 0.8480169 | 0.847664 | 0 |
| 1724457420 | 0.848 | -0.0037 | -0.43 | 0.851845 | 0.8543 | 0.847 | 0 |
| 1724371020 | 0.8517 | 0.00051 | 0.06 | 0.85118 | 0.8536 | 0.8489 | 0 |
| 1724284620 | 0.85119 | -0.002475 | -0.29 | 0.853685 | 0.8563 | 0.8494 | 0 |
| 1724198220 | 0.853665 | -0.008935 | -1.04 | 0.862585 | 0.8627 | 0.8521 | 0 |
| 1724111820 | 0.8626 | -0.0051 | -0.59 | 0.86761 | 0.8665 | 0.8615 | 0 |
| 1724025420 | 0.8677 | 0.0016283 | 0.19 | 0.8660717 | 0.8678 | 0.86543 | 0 |
| 1723939020 | 0.8660717 | 0.0004684 | 0.05 | 0.8660717 | 0.8660717 | 0.8656033 | 0 |
| 1723852620 | 0.8656033 | -0.006912 | -0.79 | 0.872605 | 0.8718 | 0.8654365 | 0 |
| 1723766220 | 0.872515 | 0.00748 | 0.86 | 0.8651 | 0.875 | 0.8646 | 0 |
| 1723679820 | 0.865035 | -0.00025 | -0.03 | 0.865115 | 0.8662347 | 0.861785 | 0 |
| 1723593420 | 0.865285 | 0.000415 | 0.05 | 0.86493 | 0.8681 | 0.8636 | 0 |
| 1723507020 | 0.86487 | -0.0002 | -0.02 | 0.86501 | 0.8713 | 0.8644 | 0 |
| 1723420620 | 0.86507 | -0.001401 | -0.16 | 0.8664707 | 0.8666405 | 0.8644074 | 0 |
| 1723334220 | 0.8664707 | -0.001735 | -0.20 | 0.868206 | 0.868206 | 0.8653048 | 0 |
| 1723247820 | 0.868206 | 0.001241 | 0.14 | 0.86689 | 0.868206 | 0.8632 | 0 |
| 1723161420 | 0.866965 | 0.00766 | 0.89 | 0.85991 | 0.86742 | 0.8559 | 0 |
| 1723075020 | 0.859305 | 0.006505 | 0.76 | 0.852645 | 0.86623 | 0.85465 | 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
