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 | -3.21E-5 | -0.0102553649776 | 0.3130069 | 0.3191944 | 0.3100006 | 0 | 0 | FX |
| 4 | 0.0011346 | 0.36384019764 | 0.3118402 | 0.3381433 | 0.3100006 | 0 | 0 | FX |
| 12 | -0.0143709 | -4.39012945641 | 0.3273457 | 0.3403024 | 0.3064815 | 0 | 0 | FX |
| 26 | -0.0039774 | -1.25488953855 | 0.3169522 | 0.362522 | 0.3064815 | 0 | 0 | FX |
| 52 | 0.0484167 | 18.3009705619 | 0.2645581 | 0.362522 | 0.2612205 | 0 | 0 | FX |
| 156 | -0.0197354 | -5.93170873631 | 0.3327102 | 0.362522 | 0.2527174 | 0 | 0 | FX |
| 260 | 0.021696 | 7.44853384455 | 0.2912788 | 0.3977516 | 0.2527174 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742947020 | 0.3120587 | -0.003654 | -1.16 | 0.3154609 | 0.3191944 | 0.3114372 | 0 |
| 1742860620 | 0.315713 | -0.00074 | -0.23 | 0.3147887 | 0.3183791 | 0.3142786 | 0 |
| 1742774220 | 0.3164535 | 0 | 0.00 | 0.3164535 | 0.3164535 | 0.3164535 | 0 |
| 1742687820 | 0.3164535 | 0 | 0.00 | 0.3164535 | 0.3164535 | 0.3164535 | 0 |
| 1742601420 | 0.3164535 | 0.0039315 | 1.26 | 0.3129649 | 0.3164535 | 0.3114983 | 0 |
| 1742515020 | 0.312522 | 0.0005782 | 0.19 | 0.3121476 | 0.3131382 | 0.3100006 | 0 |
| 1742428620 | 0.3119438 | -0.001131 | -0.36 | 0.3130069 | 0.3149253 | 0.3107429 | 0 |
| 1742342220 | 0.3130743 | -0.001407 | -0.45 | 0.3141457 | 0.3161265 | 0.3120308 | 0 |
| 1742255820 | 0.3144809 | -0.002507 | -0.79 | 0.3157859 | 0.3203818 | 0.3131704 | 0 |
| 1742169420 | 0.3169877 | 0 | 0.00 | 0.3169877 | 0.3169877 | 0.3169877 | 0 |
| 1742083020 | 0.3169877 | 0 | 0.00 | 0.3169877 | 0.3169877 | 0.3169877 | 0 |
| 1741996620 | 0.3169877 | -0.000213 | -0.07 | 0.3170752 | 0.3241887 | 0.3144247 | 0 |
| 1741910220 | 0.3172005 | 0.0010687 | 0.34 | 0.3168395 | 0.3176255 | 0.3147636 | 0 |
| 1741823820 | 0.3161318 | -0.002904 | -0.91 | 0.3189637 | 0.3181806 | 0.315256 | 0 |
| 1741737420 | 0.3190354 | -0.000144 | -0.05 | 0.3195803 | 0.3242298 | 0.3183017 | 0 |
| 1741651020 | 0.3191794 | 0.0022496 | 0.71 | 0.3169341 | 0.3208138 | 0.3160779 | 0 |
| 1741564620 | 0.3169298 | 0 | 0.00 | 0.3169298 | 0.3169298 | 0.3169298 | 0 |
| 1741478220 | 0.3169298 | 0 | 0.00 | 0.3169298 | 0.3169298 | 0.3169298 | 0 |
| 1741391820 | 0.3169298 | -0.000864 | -0.27 | 0.3179914 | 0.3194033 | 0.3156908 | 0 |
| 1741305420 | 0.3177941 | -0.000603 | -0.19 | 0.3135771 | 0.3187022 | 0.3124783 | 0 |
| 1741219020 | 0.3183975 | -0.019164 | -5.68 | 0.3376865 | 0.3183975 | 0.3183975 | 0 |
| 1741132620 | 0.3375618 | 0.0140604 | 4.35 | 0.3238727 | 0.3381433 | 0.3237794 | 0 |
| 1741046220 | 0.3235014 | 0.0088419 | 2.81 | 0.3161545 | 0.3241212 | 0.3150508 | 0 |
| 1740959820 | 0.3146595 | 0 | 0.00 | 0.3146595 | 0.3146595 | 0.3146595 | 0 |
| 1740873420 | 0.3146595 | 0 | 0.00 | 0.3146595 | 0.3146595 | 0.3146595 | 0 |
| 1740787020 | 0.3146595 | -0.001631 | -0.52 | 0.3166211 | 0.3185921 | 0.3143923 | 0 |
| 1740700620 | 0.3162908 | 0.0009979 | 0.32 | 0.3149696 | 0.3168293 | 0.3140445 | 0 |
| 1740614220 | 0.3152929 | 0.003603 | 1.16 | 0.3118402 | 0.3160912 | 0.3111318 | 0 |
| 1740527820 | 0.3116899 | -0.003117 | -0.99 | 0.3145436 | 0.3175521 | 0.31134 | 0 |
| 1740441420 | 0.3148067 | 0.0025765 | 0.83 | 0.3119797 | 0.3152464 | 0.3102806 | 0 |
| 1740355020 | 0.3122302 | 0 | 0.00 | 0.3122302 | 0.3122302 | 0.3122302 | 0 |
| 1740268620 | 0.3122302 | 0 | 0.00 | 0.3122302 | 0.3122302 | 0.3122302 | 0 |
| 1740182220 | 0.3122302 | 0.0012585 | 0.40 | 0.3111849 | 0.3126819 | 0.3102287 | 0 |
| 1740095820 | 0.3109717 | 0.0022423 | 0.73 | 0.3089199 | 0.311382 | 0.3086387 | 0 |
| 1740009420 | 0.3087294 | -0.000466 | -0.15 | 0.3090339 | 0.3107625 | 0.3064815 | 0 |
| 1739923020 | 0.3091954 | -0.000975 | -0.31 | 0.3098014 | 0.3114936 | 0.3079072 | 0 |
| 1739836620 | 0.31017 | -0.000581 | -0.19 | 0.3105054 | 0.3125959 | 0.3087798 | 0 |
| 1739750220 | 0.3107509 | 0 | 0.00 | 0.3107509 | 0.3107509 | 0.3107509 | 0 |
| 1739663820 | 0.3107509 | 0 | 0.00 | 0.3107509 | 0.3107509 | 0.3107509 | 0 |
| 1739577420 | 0.3107509 | -0.001194 | -0.38 | 0.3116556 | 0.3157424 | 0.3100431 | 0 |
| 1739491020 | 0.3119447 | 0.0006336 | 0.20 | 0.3115089 | 0.3131554 | 0.3103712 | 0 |
| 1739404620 | 0.3113111 | -0.000302 | -0.10 | 0.3113692 | 0.313343 | 0.3100444 | 0 |
| 1739318220 | 0.3116136 | -0.002299 | -0.73 | 0.3136228 | 0.314883 | 0.311207 | 0 |
| 1739231820 | 0.3139128 | -0.001668 | -0.53 | 0.3133939 | 0.3184499 | 0.3126277 | 0 |
| 1739145420 | 0.3155807 | 0 | 0.00 | 0.3155807 | 0.3155807 | 0.3155807 | 0 |
| 1739059020 | 0.3155807 | 0 | 0.00 | 0.3155807 | 0.3155807 | 0.3155807 | 0 |
| 1738972620 | 0.3155807 | 0.0032252 | 1.03 | 0.312401 | 0.3157386 | 0.3107778 | 0 |
| 1738886220 | 0.3123555 | -0.000602 | -0.19 | 0.3129903 | 0.3135093 | 0.3105547 | 0 |
| 1738799820 | 0.3129575 | 0.0046056 | 1.49 | 0.3082836 | 0.3134359 | 0.3078728 | 0 |
| 1738713420 | 0.3083519 | -0.001452 | -0.47 | 0.3096326 | 0.3132039 | 0.3080228 | 0 |
| 1738627020 | 0.3098039 | -0.002925 | -0.94 | 0.3087383 | 0.3132285 | 0.3074125 | 0 |
| 1738540620 | 0.312729 | 0 | 0.00 | 0.312729 | 0.312729 | 0.312729 | 0 |
| 1738454220 | 0.312729 | 0 | 0.00 | 0.312729 | 0.312729 | 0.312729 | 0 |
| 1738367820 | 0.312729 | -0.003558 | -1.12 | 0.3166827 | 0.3175776 | 0.3117857 | 0 |
| 1738281420 | 0.3162874 | 0.0003726 | 0.12 | 0.3157201 | 0.3205457 | 0.3153693 | 0 |
| 1738195020 | 0.3159148 | 0.0022797 | 0.73 | 0.3138268 | 0.3171079 | 0.3126282 | 0 |
| 1738108620 | 0.3136351 | -0.00064 | -0.20 | 0.3142935 | 0.3168775 | 0.3124177 | 0 |
| 1738022220 | 0.3142749 | -0.007245 | -2.25 | 0.319651 | 0.3223802 | 0.3140174 | 0 |
| 1737935820 | 0.32152 | 0 | 0.00 | 0.32152 | 0.32152 | 0.32152 | 0 |
| 1737849420 | 0.32152 | 0 | 0.00 | 0.32152 | 0.32152 | 0.32152 | 0 |
| 1737763020 | 0.32152 | 0.0013249 | 0.41 | 0.3201927 | 0.3255521 | 0.319351 | 0 |
| 1737676620 | 0.3201951 | -0.001113 | -0.35 | 0.321249 | 0.3220209 | 0.3181524 | 0 |
| 1737590220 | 0.3213076 | -0.00394 | -1.21 | 0.3254977 | 0.3281616 | 0.3200738 | 0 |
| 1737503820 | 0.3252481 | -0.000283 | -0.09 | 0.3257091 | 0.327085 | 0.3228458 | 0 |
| 1737417420 | 0.3255311 | 0.0006869 | 0.21 | 0.3238572 | 0.3266853 | 0.3228052 | 0 |
| 1737331020 | 0.3248442 | 0 | 0.00 | 0.3248442 | 0.3248442 | 0.3248442 | 0 |
| 1737244620 | 0.3248442 | -0.009628 | -2.88 | 0.3248442 | 0.3248442 | 0.3248442 | 0 |
| 1737158220 | 0.3344723 | 0.0127946 | 3.98 | 0.3215976 | 0.3344723 | 0.3211386 | 0 |
| 1737071820 | 0.3216777 | 0.0013375 | 0.42 | 0.3201729 | 0.3225999 | 0.3178261 | 0 |
| 1736985420 | 0.3203402 | 0.0004712 | 0.15 | 0.3201277 | 0.3239848 | 0.319552 | 0 |
| 1736899020 | 0.319869 | -0.000675 | -0.21 | 0.3200783 | 0.3239072 | 0.3189739 | 0 |
| 1736812620 | 0.3205437 | 0.0006626 | 0.21 | 0.320293 | 0.3240542 | 0.3174608 | 0 |
| 1736726220 | 0.3198811 | 0 | 0.00 | 0.3198811 | 0.3198811 | 0.3198811 | 0 |
| 1736639820 | 0.3198811 | 0 | 0.00 | 0.3198811 | 0.3198811 | 0.3198811 | 0 |
| 1736553420 | 0.3198811 | 0.0008234 | 0.26 | 0.3188351 | 0.322712 | 0.3173016 | 0 |
| 1736467020 | 0.3190577 | -0.00387 | -1.20 | 0.3225558 | 0.3269617 | 0.3185122 | 0 |
| 1736380620 | 0.3229273 | -0.003642 | -1.12 | 0.3264224 | 0.3269219 | 0.3217613 | 0 |
| 1736294220 | 0.3265688 | -0.002774 | -0.84 | 0.329387 | 0.3317913 | 0.3241463 | 0 |
| 1736207820 | 0.3293429 | -0.000781 | -0.24 | 0.3292398 | 0.3351095 | 0.3280731 | 0 |
| 1736121420 | 0.3301237 | 0 | 0.00 | 0.3301237 | 0.3301237 | 0.3301237 | 0 |
| 1736035020 | 0.3301237 | 0 | 0.00 | 0.3301237 | 0.3301237 | 0.3301237 | 0 |
| 1735948620 | 0.3301237 | 0.0018577 | 0.57 | 0.328277 | 0.3306579 | 0.3273058 | 0 |
| 1735862220 | 0.328266 | -0.005812 | -1.74 | 0.3339736 | 0.3403024 | 0.3280434 | 0 |
| 1735775820 | 0.3340778 | 0.0053026 | 1.61 | 0.3273457 | 0.3346968 | 0.3269271 | 0 |
| 1735689420 | 0.3287752 | 0 | 0.00 | 0.3287752 | 0.3287752 | 0.3287752 | 0 |
| 1735603020 | 0.3287752 | -0.002973 | -0.90 | 0.3317443 | 0.3338804 | 0.3275322 | 0 |
| 1735516620 | 0.3317478 | 0 | 0.00 | 0.3317478 | 0.3317478 | 0.3317478 | 0 |
| 1735430220 | 0.3317478 | 1.0E-7 | 0.00 | 0.3317478 | 0.3317478 | 0.3317478 | 0 |
| 1735343760 | 0.3317477 | -0.030533 | -8.43 | 0.3279023 | 0.3331319 | 0.327738 | 0 |
| 1735257420 | 0.362281 | 0.0021477 | 0.60 | 0.3595117 | 0.362522 | 0.3590329 | 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
