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 | 0.00056 | 2.52650575231 | 0.022165 | 0.022755 | 0.022055 | 0 | 0 | FX |
| 4 | 0.000455 | 2.04310731926 | 0.02227 | 0.022755 | 0.02193 | 0 | 0 | FX |
| 12 | 0.00095 | 4.36280137773 | 0.021775 | 0.022755 | 0.02133 | 0 | 0 | FX |
| 26 | 0.0003 | 1.33779264214 | 0.022425 | 0.02293 | 0.021095 | 0 | 0 | FX |
| 52 | -0.00092 | -3.89088602241 | 0.023645 | 0.02482 | 0.021095 | 0 | 0 | FX |
| 156 | 0.001765 | 8.42080152672 | 0.02096 | 0.025555 | 0.020925 | 0 | 0 | FX |
| 260 | -0.000555 | -2.38402061856 | 0.02328 | 0.025555 | 0.01848 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740787020 | 0.022725 | 6.0E-5 | 0.26 | 0.02266 | 0.022755 | 0.022615 | 0 |
| 1740700620 | 0.022665 | 0.000295 | 1.32 | 0.02238 | 0.022665 | 0.02237 | 0 |
| 1740614220 | 0.02237 | 0.000115 | 0.52 | 0.022255 | 0.02239 | 0.022285 | 0 |
| 1740527820 | 0.022255 | -4.5E-5 | -0.20 | 0.0223 | 0.02233 | 0.022205 | 0 |
| 1740441420 | 0.0223 | 0.000135 | 0.61 | 0.022165 | 0.02232 | 0.022055 | 0 |
| 1740355020 | 0.022165 | 0 | 0.00 | 0.022165 | 0.022165 | 0.022165 | 0 |
| 1740268620 | 0.022165 | 0 | 0.00 | 0.022165 | 0.022165 | 0.022165 | 0 |
| 1740182220 | 0.022165 | 0.000115 | 0.52 | 0.02206 | 0.022185 | 0.022055 | 0 |
| 1740095820 | 0.02205 | -0.000155 | -0.70 | 0.022195 | 0.022195 | 0.022045 | 0 |
| 1740009420 | 0.022205 | 4.0E-5 | 0.18 | 0.022165 | 0.02224 | 0.022115 | 0 |
| 1739923020 | 0.022165 | 0.00011 | 0.50 | 0.02206 | 0.022165 | 0.022095 | 0 |
| 1739836620 | 0.022055 | 6.5E-5 | 0.30 | 0.02199 | 0.022075 | 0.02199 | 0 |
| 1739750220 | 0.02199 | 0 | 0.00 | 0.02199 | 0.02199 | 0.02199 | 0 |
| 1739663820 | 0.02199 | 0 | 0.00 | 0.02199 | 0.02199 | 0.02199 | 0 |
| 1739577420 | 0.02199 | -2.0E-5 | -0.09 | 0.022015 | 0.022035 | 0.02193 | 0 |
| 1739491020 | 0.0220099 | -0.000175 | -0.79 | 0.022175 | 0.022205 | 0.022 | 0 |
| 1739404620 | 0.022185 | -9.0E-5 | -0.40 | 0.022275 | 0.02237 | 0.022095 | 0 |
| 1739318220 | 0.022275 | -7.5E-5 | -0.34 | 0.0223499 | 0.02234 | 0.02224 | 0 |
| 1739231820 | 0.0223499 | 8.5E-5 | 0.38 | 0.022265 | 0.0223499 | 0.022255 | 0 |
| 1739145420 | 0.022265 | 0 | 0.00 | 0.022265 | 0.022265 | 0.022265 | 0 |
| 1739059020 | 0.022265 | 0 | 0.00 | 0.022265 | 0.022265 | 0.022265 | 0 |
| 1738972620 | 0.022265 | 0.00012 | 0.54 | 0.022145 | 0.0223049 | 0.022095 | 0 |
| 1738886220 | 0.022145 | 6.0E-5 | 0.27 | 0.022085 | 0.022195 | 0.022115 | 0 |
| 1738799820 | 0.022085 | -7.0E-5 | -0.32 | 0.022155 | 0.022155 | 0.0220099 | 0 |
| 1738713420 | 0.022155 | -0.000295 | -1.31 | 0.022445 | 0.022565 | 0.022125 | 0 |
| 1738627020 | 0.02245 | 0.00018 | 0.81 | 0.02227 | 0.022635 | 0.02227 | 0 |
| 1738540620 | 0.02227 | 0 | 0.00 | 0.02227 | 0.02227 | 0.02227 | 0 |
| 1738454220 | 0.02227 | 0 | 0.00 | 0.02227 | 0.02227 | 0.02227 | 0 |
| 1738367820 | 0.02227 | 4.0E-5 | 0.18 | 0.02222 | 0.022295 | 0.022115 | 0 |
| 1738281420 | 0.02223 | 0.000115 | 0.52 | 0.022105 | 0.022255 | 0.02203 | 0 |
| 1738195020 | 0.022115 | 5.5E-5 | 0.25 | 0.02205 | 0.02219 | 0.02203 | 0 |
| 1738108620 | 0.02206 | -7.5E-5 | -0.34 | 0.0221349 | 0.022195 | 0.022035 | 0 |
| 1738022220 | 0.0221349 | 0.0002849 | 1.30 | 0.02185 | 0.022165 | 0.02177 | 0 |
| 1737935820 | 0.02185 | 0 | 0.00 | 0.02185 | 0.02185 | 0.02185 | 0 |
| 1737849420 | 0.02185 | 0 | 0.00 | 0.02185 | 0.02185 | 0.02185 | 0 |
| 1737763020 | 0.02185 | -0.000235 | -1.06 | 0.022085 | 0.022025 | 0.0217949 | 0 |
| 1737676620 | 0.022085 | 0.00013 | 0.59 | 0.02196 | 0.022175 | 0.02194 | 0 |
| 1737590220 | 0.021955 | -5.0E-6 | -0.02 | 0.02194 | 0.02197 | 0.021855 | 0 |
| 1737503820 | 0.02196 | 0.00014 | 0.64 | 0.021815 | 0.022015 | 0.0218399 | 0 |
| 1737417420 | 0.02182 | -0.000315 | -1.42 | 0.0221349 | 0.0221349 | 0.0217949 | 0 |
| 1737331020 | 0.0221349 | 0 | 0.00 | 0.0221349 | 0.0221349 | 0.0221349 | 0 |
| 1737244620 | 0.0221349 | 0 | 0.00 | 0.0221349 | 0.0221349 | 0.0221349 | 0 |
| 1737158220 | 0.0221349 | 0.0001 | 0.45 | 0.022035 | 0.022155 | 0.022005 | 0 |
| 1737071820 | 0.022035 | -6.0E-5 | -0.27 | 0.022095 | 0.022155 | 0.0220099 | 0 |
| 1736985420 | 0.022095 | 8.5E-5 | 0.39 | 0.02202 | 0.022165 | 0.02191 | 0 |
| 1736899020 | 0.0220099 | -0.000145 | -0.65 | 0.022175 | 0.02221 | 0.022005 | 0 |
| 1736812620 | 0.022155 | -0.000185 | -0.83 | 0.02234 | 0.022485 | 0.0221349 | 0 |
| 1736726220 | 0.02234 | 0 | 0.00 | 0.02234 | 0.02234 | 0.02234 | 0 |
| 1736639820 | 0.02234 | 0 | 0.00 | 0.02234 | 0.02234 | 0.02234 | 0 |
| 1736553420 | 0.02234 | 9.5E-5 | 0.43 | 0.022245 | 0.02243 | 0.022215 | 0 |
| 1736467020 | 0.022245 | 3.5E-5 | 0.16 | 0.02222 | 0.02227 | 0.022205 | 0 |
| 1736380620 | 0.02221 | 0.00023 | 1.05 | 0.02198 | 0.0222599 | 0.021955 | 0 |
| 1736294220 | 0.02198 | 8.0E-5 | 0.37 | 0.02191 | 0.02199 | 0.0217949 | 0 |
| 1736207820 | 0.0219 | -0.000195 | -0.88 | 0.022095 | 0.022095 | 0.02183 | 0 |
| 1736121420 | 0.022095 | 0 | 0.00 | 0.022095 | 0.022095 | 0.022095 | 0 |
| 1736035020 | 0.022095 | 0 | 0.00 | 0.022095 | 0.022095 | 0.022095 | 0 |
| 1735948620 | 0.022095 | -5.0E-6 | -0.02 | 0.022095 | 0.022145 | 0.022015 | 0 |
| 1735862220 | 0.0221 | -3.5E-5 | -0.16 | 0.022125 | 0.022185 | 0.02188 | 0 |
| 1735775820 | 0.0221349 | 0.000125 | 0.57 | 0.0221349 | 0.0221349 | 0.0221349 | 0 |
| 1735689420 | 0.0220099 | 0 | 0.00 | 0.0220099 | 0.0220099 | 0.0220099 | 0 |
| 1735603020 | 0.0220099 | 0.0001399 | 0.64 | 0.02187 | 0.02207 | 0.021805 | 0 |
| 1735516620 | 0.02187 | 0 | 0.00 | 0.02187 | 0.02187 | 0.02187 | 0 |
| 1735430220 | 0.02187 | 0 | 0.00 | 0.02187 | 0.02187 | 0.02187 | 0 |
| 1735343760 | 0.02187 | 3.0E-5 | 0.14 | 0.0218399 | 0.02189 | 0.021745 | 0 |
| 1735257420 | 0.0218399 | 0 | 0.00 | 0.0218399 | 0.0218399 | 0.0218399 | 0 |
| 1735171020 | 0.0218399 | 0 | 0.00 | 0.0218399 | 0.0218399 | 0.0218399 | 0 |
| 1735084620 | 0.0218399 | 0.0002449 | 1.13 | 0.021595 | 0.02187 | 0.021595 | 0 |
| 1734998220 | 0.021595 | 0.000165 | 0.77 | 0.02143 | 0.021635 | 0.0214099 | 0 |
| 1734911820 | 0.02143 | 0 | 0.00 | 0.02143 | 0.02143 | 0.02143 | 0 |
| 1734825420 | 0.02143 | 0 | 0.00 | 0.02143 | 0.02143 | 0.02143 | 0 |
| 1734739020 | 0.02143 | -0.000205 | -0.95 | 0.0216249 | 0.021675 | 0.021395 | 0 |
| 1734652620 | 0.021635 | -4.0E-5 | -0.18 | 0.02166 | 0.021645 | 0.021525 | 0 |
| 1734566220 | 0.021675 | 0.0002 | 0.93 | 0.02147 | 0.021675 | 0.02138 | 0 |
| 1734479820 | 0.021475 | 0.00014 | 0.66 | 0.021335 | 0.02149 | 0.02135 | 0 |
| 1734393420 | 0.021335 | -0.000165 | -0.77 | 0.0214999 | 0.02153 | 0.0213299 | 0 |
| 1734307020 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1734220620 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1734134220 | 0.0214999 | 1.0E-5 | 0.05 | 0.02148 | 0.02154 | 0.021385 | 0 |
| 1734047820 | 0.02149 | -0.000125 | -0.58 | 0.02161 | 0.021685 | 0.021395 | 0 |
| 1733961420 | 0.021615 | -9.0E-5 | -0.41 | 0.021715 | 0.0218 | 0.021605 | 0 |
| 1733875020 | 0.021705 | -4.5E-5 | -0.21 | 0.02176 | 0.021835 | 0.021705 | 0 |
| 1733788620 | 0.0217499 | -2.5E-5 | -0.11 | 0.021775 | 0.02183 | 0.021675 | 0 |
| 1733702220 | 0.021775 | 0 | 0.00 | 0.021775 | 0.021775 | 0.021775 | 0 |
| 1733615820 | 0.021775 | 0 | 0.00 | 0.021775 | 0.021775 | 0.021775 | 0 |
| 1733529420 | 0.021775 | -4.5E-5 | -0.21 | 0.02183 | 0.02185 | 0.021725 | 0 |
| 1733443020 | 0.02182 | -0.000205 | -0.93 | 0.02203 | 0.02293 | 0.02181 | 0 |
| 1733356620 | 0.022025 | -2.0E-5 | -0.09 | 0.02204 | 0.022105 | 0.02196 | 0 |
| 1733270220 | 0.022045 | -1.5E-5 | -0.07 | 0.022065 | 0.0221 | 0.02199 | 0 |
| 1733183820 | 0.02206 | 0.00016 | 0.73 | 0.0219 | 0.0221349 | 0.0219 | 0 |
| 1733097420 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1733011020 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 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
