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 | 0.0328352 | 4.39910483083 | 0.7464064 | 0.7808481 | 0.7314347 | 0 | 0 | FX |
| 4 | 0.1276371 | 19.5881243914 | 0.6516045 | 0.7808481 | 0.6454768 | 0 | 0 | FX |
| 12 | 0.125193 | 19.1412381282 | 0.6540486 | 0.7808481 | 0.6442998 | 0 | 0 | FX |
| 26 | 0.1171552 | 17.6948507023 | 0.6620864 | 0.7808481 | 0.6253287 | 0 | 0 | FX |
| 52 | 0.0735189 | 10.4175336857 | 0.7057227 | 0.7808481 | 0.6253287 | 0 | 0 | FX |
| 156 | -0.1661341 | -17.5733414768 | 0.9453757 | 22.936413 | 0.6253287 | 0 | 0 | FX |
| 260 | -0.1746026 | -18.3051487864 | 0.9538442 | 45.550398 | 0.5945776 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1750463820 | 0.7785813 | 0.0237138 | 3.14 | 0.7705677 | 0.7808481 | 0.7685258 | 0 |
| 1750377420 | 0.7548675 | 0.0027361 | 0.36 | 0.7522044 | 0.7562917 | 0.7521981 | 0 |
| 1750291020 | 0.7521314 | 0.0119815 | 1.62 | 0.7402012 | 0.7569397 | 0.7364023 | 0 |
| 1750204620 | 0.7401499 | 0.0047827 | 0.65 | 0.7350847 | 0.7414258 | 0.7318061 | 0 |
| 1750118220 | 0.7353672 | -0.005999 | -0.81 | 0.7464064 | 0.7454026 | 0.7314347 | 0 |
| 1750031820 | 0.7413657 | 0 | 0.00 | 0.7413657 | 0.7413657 | 0.7413657 | 0 |
| 1749945420 | 0.7413657 | 0 | 0.00 | 0.7413657 | 0.7413657 | 0.7413657 | 0 |
| 1749859020 | 0.7413657 | 0.0178781 | 2.47 | 0.7229752 | 0.7461505 | 0.7264947 | 0 |
| 1749772620 | 0.7234876 | 0.0094675 | 1.33 | 0.714016 | 0.730073 | 0.7189027 | 0 |
| 1749686220 | 0.7140201 | 0.0077015 | 1.09 | 0.7062827 | 0.7178311 | 0.7050324 | 0 |
| 1749599820 | 0.7063186 | -0.006177 | -0.87 | 0.712667 | 0.7155956 | 0.7047348 | 0 |
| 1749513420 | 0.7124956 | -0.003767 | -0.53 | 0.7162745 | 0.7168832 | 0.7112319 | 0 |
| 1749427020 | 0.7162622 | 1.8E-5 | 0.00 | 0.7175635 | 0.7175635 | 0.7157064 | 0 |
| 1749340620 | 0.7162444 | 0.0360064 | 5.29 | 0.7162444 | 0.7178703 | 0.7162444 | 0 |
| 1749254220 | 0.680238 | 0.0010445 | 0.15 | 0.6791857 | 0.6826928 | 0.6798724 | 0 |
| 1749167820 | 0.6791935 | 0.016075 | 2.42 | 0.6905626 | 0.6918798 | 0.6782618 | 0 |
| 1749081420 | 0.6631185 | -0.000521 | -0.08 | 0.6636211 | 0.6653909 | 0.6609224 | 0 |
| 1748995020 | 0.6636397 | -0.004138 | -0.62 | 0.6677744 | 0.6713653 | 0.6635542 | 0 |
| 1748908620 | 0.6677781 | -0.008926 | -1.32 | 0.6766835 | 0.6778705 | 0.6676123 | 0 |
| 1748822220 | 0.6767044 | 0.0005014 | 0.07 | 0.6771692 | 0.6771692 | 0.6761865 | 0 |
| 1748735820 | 0.676203 | 0 | 0.00 | 0.676203 | 0.676203 | 0.676203 | 0 |
| 1748649420 | 0.676203 | 0.0058376 | 0.87 | 0.6703844 | 0.6792588 | 0.6710338 | 0 |
| 1748563020 | 0.6703654 | 0.0081337 | 1.23 | 0.6801209 | 0.6802025 | 0.6690091 | 0 |
| 1748476620 | 0.6622317 | -0.002246 | -0.34 | 0.6645035 | 0.6662839 | 0.660324 | 0 |
| 1748390220 | 0.6644778 | 0.0185353 | 2.87 | 0.6459439 | 0.6653808 | 0.6467457 | 0 |
| 1748303820 | 0.6459425 | -0.006978 | -1.07 | 0.6529315 | 0.6568657 | 0.6454768 | 0 |
| 1748217420 | 0.6529205 | 0.001316 | 0.20 | 0.6529168 | 0.655768 | 0.6516045 | 0 |
| 1748131020 | 0.6516045 | 0 | 0.00 | 0.6516045 | 0.6516045 | 0.6516045 | 0 |
| 1748044620 | 0.6516045 | -0.009627 | -1.46 | 0.6611327 | 0.6588675 | 0.6504495 | 0 |
| 1747958220 | 0.6612318 | 0.0001636 | 0.02 | 0.6610728 | 0.6634888 | 0.6580771 | 0 |
| 1747871820 | 0.6610682 | -0.000682 | -0.10 | 0.6613883 | 0.6661642 | 0.6567702 | 0 |
| 1747785420 | 0.6617499 | -0.00853 | -1.27 | 0.6702735 | 0.6687355 | 0.6609195 | 0 |
| 1747699020 | 0.6702796 | -0.000465 | -0.07 | 0.6707272 | 0.6719202 | 0.6680951 | 0 |
| 1747612620 | 0.6707443 | 0.0015128 | 0.23 | 0.669085 | 0.6715331 | 0.669085 | 0 |
| 1747526220 | 0.6692315 | -0.002476 | -0.37 | 0.6692315 | 0.6717073 | 0.6692315 | 0 |
| 1747439820 | 0.6717073 | -0.002325 | -0.34 | 0.6740517 | 0.6768285 | 0.6709853 | 0 |
| 1747353420 | 0.6740322 | -0.009617 | -1.41 | 0.6837827 | 0.685969 | 0.6732813 | 0 |
| 1747267020 | 0.6836489 | -0.007383 | -1.07 | 0.6910077 | 0.6919229 | 0.6834611 | 0 |
| 1747180620 | 0.6910319 | -0.003595 | -0.52 | 0.6948573 | 0.6980388 | 0.6899615 | 0 |
| 1747094220 | 0.6946274 | 0.0024578 | 0.36 | 0.6922059 | 0.6977886 | 0.687728 | 0 |
| 1747007820 | 0.6921696 | 0 | 0.00 | 0.6921696 | 0.6921696 | 0.6921696 | 0 |
| 1746921420 | 0.6921696 | 0 | 0.00 | 0.6921696 | 0.6921696 | 0.6921696 | 0 |
| 1746835020 | 0.6921696 | 0.0045472 | 0.66 | 0.6875688 | 0.6949 | 0.6852731 | 0 |
| 1746748620 | 0.6876224 | 0.004153 | 0.61 | 0.6838466 | 0.6882753 | 0.6793215 | 0 |
| 1746662220 | 0.6834694 | 0.0096176 | 1.43 | 0.6738555 | 0.6847633 | 0.6730062 | 0 |
| 1746575820 | 0.6738518 | 0.0107486 | 1.62 | 0.6630676 | 0.6763295 | 0.6610568 | 0 |
| 1746489420 | 0.6631032 | 0.0165074 | 2.55 | 0.662138 | 0.6652349 | 0.6569873 | 0 |
| 1746403020 | 0.6465958 | 0 | 0.00 | 0.6465958 | 0.6465958 | 0.6465958 | 0 |
| 1746316620 | 0.6465958 | -0.015971 | -2.41 | 0.6479714 | 0.6479714 | 0.6465958 | 0 |
| 1746230220 | 0.662567 | -0.002327 | -0.35 | 0.6647637 | 0.6644342 | 0.6589201 | 0 |
| 1746143820 | 0.664894 | -0.00318 | -0.48 | 0.6685236 | 0.6700971 | 0.664033 | 0 |
| 1746057420 | 0.6680735 | 0.0055571 | 0.84 | 0.6625307 | 0.6707476 | 0.6622545 | 0 |
| 1745971020 | 0.6625164 | -0.00014 | -0.02 | 0.6626435 | 0.6687048 | 0.6617798 | 0 |
| 1745884620 | 0.662656 | -0.006882 | -1.03 | 0.6696303 | 0.6716237 | 0.6616017 | 0 |
| 1745798220 | 0.6695383 | 0.0002655 | 0.04 | 0.6692728 | 0.6706216 | 0.6689524 | 0 |
| 1745711820 | 0.6692728 | 0 | 0.00 | 0.6692728 | 0.6692728 | 0.6692728 | 0 |
| 1745625420 | 0.6692728 | 0.0016427 | 0.25 | 0.6685053 | 0.6754935 | 0.6655601 | 0 |
| 1745539020 | 0.6676301 | 0.0094888 | 1.44 | 0.6585185 | 0.6705637 | 0.6508273 | 0 |
| 1745452620 | 0.6581413 | 0.0042238 | 0.65 | 0.6542983 | 0.659278 | 0.6444425 | 0 |
| 1745366220 | 0.6539175 | -0.003845 | -0.58 | 0.6574018 | 0.6575061 | 0.6516395 | 0 |
| 1745279820 | 0.6577627 | -0.004262 | -0.64 | 0.6617158 | 0.6608321 | 0.6545896 | 0 |
| 1745193420 | 0.662025 | 0.0004322 | 0.07 | 0.6614909 | 0.662297 | 0.6596549 | 0 |
| 1745107020 | 0.6615928 | -0.002068 | -0.31 | 0.6615928 | 0.6615928 | 0.6613512 | 0 |
| 1745020620 | 0.6636608 | 0 | 0.00 | 0.6636608 | 0.6636608 | 0.6636608 | 0 |
| 1744934220 | 0.6636608 | 0 | 0.00 | 0.6636608 | 0.6636608 | 0.6636608 | 0 |
| 1744847820 | 0.6636608 | -0.007319 | -1.09 | 0.671031 | 0.6722872 | 0.6619379 | 0 |
| 1744761420 | 0.6709799 | 0.0041767 | 0.63 | 0.6668123 | 0.6730656 | 0.6618144 | 0 |
| 1744675020 | 0.6668032 | -0.011504 | -1.70 | 0.6779836 | 0.6761834 | 0.6643793 | 0 |
| 1744588620 | 0.6783068 | 0 | 0.00 | 0.6783068 | 0.6783068 | 0.6783068 | 0 |
| 1744502220 | 0.6783068 | 0.0007605 | 0.11 | 0.6767244 | 0.6783068 | 0.6767244 | 0 |
| 1744415820 | 0.6775463 | -0.01379 | -1.99 | 0.6912528 | 0.7036803 | 0.6756637 | 0 |
| 1744329420 | 0.6913362 | -0.000614 | -0.09 | 0.6920066 | 0.6952487 | 0.6818324 | 0 |
| 1744243020 | 0.69195 | -0.017969 | -2.53 | 0.7102085 | 0.717284 | 0.6850981 | 0 |
| 1744156620 | 0.7099192 | 0.0105786 | 1.51 | 0.6993681 | 0.7162921 | 0.6917746 | 0 |
| 1744070220 | 0.6993406 | 0.0073504 | 1.06 | 0.6922659 | 0.7040994 | 0.6871672 | 0 |
| 1743983820 | 0.6919902 | 0.0070975 | 1.04 | 0.6848927 | 0.6939833 | 0.684571 | 0 |
| 1743897420 | 0.6848927 | -0.006496 | -0.94 | 0.6917432 | 0.6917432 | 0.6848927 | 0 |
| 1743810960 | 0.6913884 | 0.0161517 | 2.39 | 0.6750596 | 0.6958872 | 0.6756617 | 0 |
| 1743724620 | 0.6752367 | -0.005085 | -0.75 | 0.6804939 | 0.688249 | 0.6722539 | 0 |
| 1743638220 | 0.680322 | 0.0222483 | 3.38 | 0.6581143 | 0.6818974 | 0.6579629 | 0 |
| 1743551820 | 0.6580737 | 0.0080184 | 1.23 | 0.650012 | 0.6591889 | 0.6487722 | 0 |
| 1743465420 | 0.6500553 | -0.004043 | -0.62 | 0.6540486 | 0.6543641 | 0.6442998 | 0 |
| 1743379020 | 0.6540983 | -6.4E-5 | -0.01 | 0.6536475 | 0.6552164 | 0.6501867 | 0 |
| 1743292620 | 0.6541622 | 0.008112 | 1.26 | 0.6541622 | 0.6541622 | 0.6541622 | 0 |
| 1743206220 | 0.6460502 | 0.012122 | 1.91 | 0.6339245 | 0.6499302 | 0.6307608 | 0 |
| 1743119820 | 0.6339282 | -0.001142 | -0.18 | 0.6350567 | 0.6384727 | 0.6309108 | 0 |
| 1743033420 | 0.6350706 | 0.0033245 | 0.53 | 0.6317917 | 0.6355968 | 0.6273832 | 0 |
| 1742947020 | 0.6317461 | -0.000761 | -0.12 | 0.6325833 | 0.6367532 | 0.6271513 | 0 |
| 1742860620 | 0.6325069 | 0.0018076 | 0.29 | 0.6306733 | 0.6329015 | 0.6253287 | 0 |
| 1742774220 | 0.6306993 | -0.000632 | -0.10 | 0.6297088 | 0.6313313 | 0.6293019 | 0 |
| 1742687820 | 0.6313313 | -6.6E-5 | -0.01 | 0.6313313 | 0.6313971 | 0.6313313 | 0 |
| 1742601420 | 0.6313971 | 0.0012091 | 0.19 | 0.6303789 | 0.6333805 | 0.6292638 | 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
