Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.000985 | 0.0126736189294 | 7.77205 | 7.77645 | 7.768515 | 0 | 0 | FX |
| 4 | -0.00346 | -0.0444930524613 | 7.776495 | 7.78085 | 7.76653 | 0 | 0 | FX |
| 12 | 0.005065 | 0.0652036503746 | 7.76797 | 7.79555 | 7.75915 | 0 | 0 | FX |
| 26 | -0.017715 | -0.227385039951 | 7.79075 | 7.80995 | 7.75375 | 0 | 0 | FX |
| 52 | -0.049615 | -0.634247985018 | 7.82265 | 7.83995 | 7.75375 | 0 | 0 | FX |
| 156 | -0.05111 | -0.653234315059 | 7.824145 | 7.859965 | 7.75375 | 0 | 0 | FX |
| 260 | 0.011185 | 0.144102243666 | 7.76185 | 7.859965 | 7.74895 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742515020 | 7.77265 | 0 | 0.03 | 7.77025 | 7.773195 | 7.769745 | 0 |
| 1742428620 | 7.77011 | 0 | 0.00 | 7.76986 | 7.77155 | 7.76952 | 0 |
| 1742342220 | 7.76977 | -0 | -0.00 | 7.77015 | 7.77099 | 7.768515 | 0 |
| 1742255820 | 7.77005 | -0 | -0.04 | 7.77276 | 7.77185 | 7.769285 | 0 |
| 1742169420 | 7.77297 | 0 | 0.00 | 7.77505 | 7.77505 | 7.77268 | 0 |
| 1742083020 | 7.7728 | -0 | -0.03 | 7.77515 | 7.77515 | 7.7728 | 0 |
| 1741996620 | 7.77515 | 0 | 0.04 | 7.77195 | 7.77645 | 7.77068 | 0 |
| 1741910220 | 7.77187 | 0 | 0.03 | 7.769185 | 7.77655 | 7.77017 | 0 |
| 1741823820 | 7.76935 | -0 | -0.02 | 7.77065 | 7.77075 | 7.768 | 0 |
| 1741737420 | 7.77055 | 0 | 0.02 | 7.76843 | 7.77195 | 7.76735 | 0 |
| 1741651020 | 7.76915 | -0 | -0.02 | 7.77132 | 7.77145 | 7.76653 | 0 |
| 1741564620 | 7.77075 | 0 | 0.00 | 7.77075 | 7.77075 | 7.77075 | 0 |
| 1741478220 | 7.77075 | 0 | 0.00 | 7.77075 | 7.77075 | 7.77075 | 0 |
| 1741391820 | 7.77075 | -0 | -0.02 | 7.772135 | 7.77345 | 7.769175 | 0 |
| 1741305420 | 7.77202 | 0 | 0.02 | 7.771 | 7.7746 | 7.77042 | 0 |
| 1741219020 | 7.7708 | -0 | -0.03 | 7.773085 | 7.773375 | 7.769825 | 0 |
| 1741132620 | 7.772885 | -0 | -0.06 | 7.77735 | 7.77755 | 7.770605 | 0 |
| 1741046220 | 7.77735 | -0 | -0.01 | 7.77828 | 7.77825 | 7.77525 | 0 |
| 1740959820 | 7.778 | -0 | -0.01 | 7.77875 | 7.7789 | 7.77672 | 0 |
| 1740873420 | 7.77875 | 0 | 0.00 | 7.77875 | 7.77875 | 7.77875 | 0 |
| 1740787020 | 7.77875 | 0 | 0.02 | 7.77719 | 7.77965 | 7.776005 | 0 |
| 1740700620 | 7.776935 | 0 | 0.05 | 7.77347 | 7.78085 | 7.77335 | 0 |
| 1740614220 | 7.773255 | -0 | -0.01 | 7.773445 | 7.775155 | 7.77013 | 0 |
| 1740527820 | 7.77365 | -0 | -0.01 | 7.77445 | 7.77665 | 7.77221 | 0 |
| 1740441420 | 7.774165 | 0 | 0.05 | 7.76999 | 7.77547 | 7.7694 | 0 |
| 1740355020 | 7.77005 | 0 | 0.00 | 7.77005 | 7.77005 | 7.77005 | 0 |
| 1740268620 | 7.77005 | 0 | 0.00 | 7.77005 | 7.77005 | 7.77005 | 0 |
| 1740182220 | 7.77005 | -0.01 | -0.08 | 7.776495 | 7.77235 | 7.768695 | 0 |
| 1740095820 | 7.77615 | -0 | -0.03 | 7.77768 | 7.77945 | 7.77465 | 0 |
| 1740009420 | 7.77815 | 0 | 0.05 | 7.774435 | 7.77894 | 7.772115 | 0 |
| 1739923020 | 7.77435 | -0.01 | -0.08 | 7.780455 | 7.7828 | 7.773355 | 0 |
| 1739836620 | 7.78035 | -0 | -0.05 | 7.783115 | 7.78165 | 7.77875 | 0 |
| 1739750220 | 7.78455 | 0 | 0.00 | 7.78455 | 7.78455 | 7.78455 | 0 |
| 1739663820 | 7.78455 | 0 | 0.00 | 7.78455 | 7.78455 | 7.78455 | 0 |
| 1739577420 | 7.78455 | -0 | -0.05 | 7.78811 | 7.7888 | 7.77975 | 0 |
| 1739491020 | 7.78815 | -0 | -0.02 | 7.789555 | 7.790135 | 7.78538 | 0 |
| 1739404620 | 7.78955 | -0 | -0.03 | 7.791865 | 7.791975 | 7.7875 | 0 |
| 1739318220 | 7.791985 | 0 | 0.04 | 7.789085 | 7.79365 | 7.7887 | 0 |
| 1739231820 | 7.78915 | -0 | -0.02 | 7.79078 | 7.79095 | 7.787325 | 0 |
| 1739145420 | 7.79065 | 0 | 0.00 | 7.79065 | 7.79065 | 7.79065 | 0 |
| 1739059020 | 7.79065 | 0 | 0.00 | 7.79065 | 7.79065 | 7.79065 | 0 |
| 1738972620 | 7.79065 | 0 | 0.05 | 7.78656 | 7.79145 | 7.78604 | 0 |
| 1738886220 | 7.786495 | -0 | -0.00 | 7.786605 | 7.78795 | 7.78378 | 0 |
| 1738799820 | 7.78659 | -0 | -0.01 | 7.78695 | 7.79025 | 7.785155 | 0 |
| 1738713420 | 7.78715 | -0.01 | -0.08 | 7.79264 | 7.79205 | 7.786055 | 0 |
| 1738627020 | 7.79355 | -0 | -0.02 | 7.795 | 7.79555 | 7.788705 | 0 |
| 1738540620 | 7.7952 | 0 | 0.05 | 7.79095 | 7.7953 | 7.79095 | 0 |
| 1738454220 | 7.79105 | 0 | 0.00 | 7.79105 | 7.79105 | 7.79105 | 0 |
| 1738367820 | 7.79105 | -0 | -0.01 | 7.79165 | 7.793725 | 7.7876 | 0 |
| 1738281420 | 7.79175 | -0 | -0.01 | 7.792065 | 7.79363 | 7.79054 | 0 |
| 1738195020 | 7.79225 | 0 | 0.03 | 7.790045 | 7.79355 | 7.78905 | 0 |
| 1738108620 | 7.790075 | 0 | 0.02 | 7.78811 | 7.792555 | 7.78725 | 0 |
| 1738022220 | 7.78854 | 0 | 0.01 | 7.78852 | 7.79175 | 7.785395 | 0 |
| 1737935820 | 7.78775 | 0 | 0.00 | 7.78775 | 7.78775 | 7.78775 | 0 |
| 1737849420 | 7.78775 | 0 | 0.00 | 7.78775 | 7.78775 | 7.78775 | 0 |
| 1737763020 | 7.78775 | -0 | -0.02 | 7.789505 | 7.78995 | 7.784535 | 0 |
| 1737676620 | 7.789495 | 0 | 0.02 | 7.787945 | 7.79175 | 7.78842 | 0 |
| 1737590220 | 7.78795 | 0 | 0.03 | 7.78558 | 7.790605 | 7.78625 | 0 |
| 1737503820 | 7.78575 | 0.01 | 0.07 | 7.78055 | 7.78675 | 7.780915 | 0 |
| 1737417420 | 7.780555 | -0 | -0.05 | 7.784505 | 7.78515 | 7.778675 | 0 |
| 1737331020 | 7.784515 | -0 | -0.02 | 7.7859 | 7.7868 | 7.78444 | 0 |
| 1737244620 | 7.7859 | 0 | 0.00 | 7.78555 | 7.7859 | 7.7854 | 0 |
| 1737158220 | 7.78555 | -0 | -0.03 | 7.78774 | 7.78875 | 7.782335 | 0 |
| 1737071820 | 7.78777 | 0 | 0.03 | 7.78551 | 7.78915 | 7.78686 | 0 |
| 1736985420 | 7.78525 | -0 | -0.02 | 7.78735 | 7.79005 | 7.78149 | 0 |
| 1736899020 | 7.78701 | 0 | 0.02 | 7.78585 | 7.78825 | 7.78272 | 0 |
| 1736812620 | 7.785645 | -0 | -0.02 | 7.78695 | 7.78825 | 7.7825 | 0 |
| 1736726220 | 7.786975 | -0 | -0.03 | 7.78935 | 7.78935 | 7.78665 | 0 |
| 1736639820 | 7.78935 | -0 | -0.01 | 7.78975 | 7.78975 | 7.7874 | 0 |
| 1736553420 | 7.78975 | 0.01 | 0.10 | 7.782165 | 7.79015 | 7.781235 | 0 |
| 1736467020 | 7.781805 | 0 | 0.03 | 7.779535 | 7.78335 | 7.777835 | 0 |
| 1736380620 | 7.77965 | 0 | 0.04 | 7.776855 | 7.78127 | 7.774715 | 0 |
| 1736294220 | 7.77676 | 0 | 0.02 | 7.77555 | 7.77802 | 7.77091 | 0 |
| 1736207820 | 7.775375 | -0 | -0.04 | 7.77789 | 7.77905 | 7.772105 | 0 |
| 1736121420 | 7.778305 | 0 | 0.02 | 7.7765 | 7.779895 | 7.7765 | 0 |
| 1736035020 | 7.7765 | 0 | 0.01 | 7.77555 | 7.7785 | 7.77555 | 0 |
| 1735948620 | 7.77555 | -0 | -0.02 | 7.776895 | 7.794405 | 7.766755 | 0 |
| 1735862220 | 7.776865 | 0.01 | 0.11 | 7.76835 | 7.78005 | 7.773095 | 0 |
| 1735775820 | 7.76845 | 0.01 | 0.06 | 7.76895 | 7.76985 | 7.76635 | 0 |
| 1735689420 | 7.763445 | 0 | 0.00 | 7.763445 | 7.763445 | 7.763445 | 0 |
| 1735603020 | 7.763445 | -0 | -0.01 | 7.763985 | 7.768385 | 7.75915 | 0 |
| 1735516620 | 7.76404 | 0 | 0.02 | 7.76235 | 7.76406 | 7.7617 | 0 |
| 1735430220 | 7.76235 | 0 | 0.00 | 7.76225 | 7.76235 | 7.7617 | 0 |
| 1735343760 | 7.76225 | -0.01 | -0.07 | 7.76797 | 7.76475 | 7.75955 | 0 |
| 1735257420 | 7.76795 | 0 | 0.02 | 7.76655 | 7.7697 | 7.75965 | 0 |
| 1735171020 | 7.766425 | -0 | -0.02 | 7.76775 | 7.80995 | 7.76395 | 0 |
| 1735084620 | 7.76765 | -0 | -0.03 | 7.77025 | 7.76935 | 7.765355 | 0 |
| 1734998220 | 7.77027 | -0 | -0.03 | 7.77288 | 7.772575 | 7.768685 | 0 |
| 1734911820 | 7.772525 | -0 | -0.03 | 7.77495 | 7.7758 | 7.772525 | 0 |
| 1734825420 | 7.77495 | -0 | -0.05 | 7.77915 | 7.77915 | 7.77495 | 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
