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 | 0.0083138 | 0.150552419706 | 5.5221962 | 5.5682271 | 5.5013756 | 0 | 0 | FX |
| 4 | -0.06019 | -1.07660936913 | 5.5907 | 5.6321154 | 5.5013756 | 0 | 0 | FX |
| 12 | -0.217565 | -3.78500628471 | 5.748075 | 5.8102136 | 2.17E-5 | 0 | 0 | FX |
| 26 | -0.210815 | -3.67188758692 | 5.741325 | 5.8102136 | 2.17E-5 | 0 | 0 | FX |
| 52 | -0.2626919 | -4.53448549756 | 5.7932019 | 5.929726 | 2.17E-5 | 0 | 0 | FX |
| 156 | -0.54817 | -9.01791178348 | 6.07868 | 7.80535 | 2.17E-5 | 0 | 0 | FX |
| 260 | -0.3532239 | -6.00339692453 | 5.8837339 | 168.77 | 2.17E-5 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733183820 | 5.5404099 | -0.01 | -0.23 | 5.5530798 | 5.5534937 | 5.522855 | 0 |
| 1733097420 | 5.5529977 | -0.01 | -0.12 | 5.5610851 | 5.5660932 | 5.5506941 | 0 |
| 1733011020 | 5.5594651 | -0 | -0.02 | 5.5607428 | 5.5607428 | 5.552644 | 0 |
| 1732924620 | 5.5607428 | 0 | 0.05 | 5.556325 | 5.5682271 | 5.5416412 | 0 |
| 1732838220 | 5.5576962 | 0.01 | 0.19 | 5.5476347 | 5.5605939 | 5.5448712 | 0 |
| 1732751820 | 5.54726 | 0.01 | 0.17 | 5.5380775 | 5.5546934 | 5.5273846 | 0 |
| 1732665420 | 5.5376768 | 0.01 | 0.20 | 5.52215 | 5.5412962 | 5.5013756 | 0 |
| 1732579020 | 5.5264713 | -0.04 | -0.74 | 5.585745 | 5.5840424 | 5.5110412 | 0 |
| 1732492620 | 5.5675842 | 0 | 0.00 | 5.5675842 | 5.5675842 | 5.5675842 | 0 |
| 1732406220 | 5.5675842 | 0 | 0.00 | 5.5675842 | 5.5675842 | 5.5675842 | 0 |
| 1732319820 | 5.5675842 | 0 | 0.01 | 5.5658388 | 5.5767771 | 5.5504878 | 0 |
| 1732233420 | 5.5672294 | -0 | -0.07 | 5.571715 | 5.588071 | 5.5650925 | 0 |
| 1732147020 | 5.571205 | -0.01 | -0.11 | 5.57751 | 5.5791592 | 5.5536228 | 0 |
| 1732060620 | 5.5771083 | 0.03 | 0.46 | 5.55066 | 5.5811295 | 5.5440775 | 0 |
| 1731974220 | 5.5515637 | 0.02 | 0.43 | 5.527565 | 5.5597877 | 5.5191929 | 0 |
| 1731887820 | 5.52759 | 0 | 0.02 | 5.5266558 | 5.5314974 | 5.5186233 | 0 |
| 1731801420 | 5.5266558 | 0 | 0.01 | 5.5432514 | 5.5266558 | 5.5266558 | 0 |
| 1731715020 | 5.5259162 | -0.01 | -0.14 | 5.533195 | 5.5489632 | 5.5189989 | 0 |
| 1731628620 | 5.533635 | -0.03 | -0.49 | 5.56113 | 5.5625305 | 5.52999 | 0 |
| 1731542220 | 5.5610613 | -0.02 | -0.29 | 5.5781563 | 5.5854549 | 5.5535207 | 0 |
| 1731455820 | 5.5774901 | -0.01 | -0.14 | 5.5854977 | 5.5876228 | 5.5687023 | 0 |
| 1731369420 | 5.5851888 | -0.01 | -0.09 | 5.589445 | 5.5901983 | 5.5729212 | 0 |
| 1731283020 | 5.5903075 | -0 | -0.02 | 5.5903162 | 5.5956331 | 5.5815392 | 0 |
| 1731196620 | 5.5916157 | 0 | 0.00 | 5.5916157 | 5.5916157 | 5.5916157 | 0 |
| 1731110220 | 5.5916157 | -0.01 | -0.22 | 5.603245 | 5.6006305 | 5.5793034 | 0 |
| 1731023820 | 5.60375 | 0.03 | 0.49 | 5.574995 | 5.6159387 | 5.5925678 | 0 |
| 1730937420 | 5.5764699 | -0.04 | -0.76 | 5.61715 | 5.6006962 | 5.5709696 | 0 |
| 1730851020 | 5.61929 | 0.03 | 0.50 | 5.5907159 | 5.6321154 | 5.5920151 | 0 |
| 1730764620 | 5.5913817 | 0 | 0.08 | 5.5862035 | 5.6034632 | 5.5826513 | 0 |
| 1730678220 | 5.586725 | -0.02 | -0.27 | 5.601953 | 5.6020618 | 5.5810286 | 0 |
| 1730591820 | 5.601953 | -0 | -0.00 | 5.6020914 | 5.6020914 | 5.5776408 | 0 |
| 1730505420 | 5.6020914 | 0.02 | 0.41 | 5.5786414 | 5.6041831 | 5.5669705 | 0 |
| 1730419020 | 5.5793765 | -0.01 | -0.15 | 5.5869716 | 5.597505 | 5.5718148 | 0 |
| 1730332620 | 5.5875116 | 0 | 0.03 | 5.5846154 | 5.5953457 | 5.5747159 | 0 |
| 1730246220 | 5.5856746 | -0.01 | -0.17 | 5.5950342 | 5.6010334 | 5.5749584 | 0 |
| 1730159820 | 5.5952401 | 0 | 0.05 | 5.59212 | 5.5991341 | 5.5874003 | 0 |
| 1730073420 | 5.5924243 | -0 | -0.07 | 5.5963525 | 5.5994832 | 5.59046 | 0 |
| 1729986960 | 5.5963525 | 0 | 0.00 | 5.5963525 | 5.5963525 | 5.5963525 | 0 |
| 1729900620 | 5.5963525 | -0.01 | -0.22 | 5.608625 | 5.6166132 | 5.5910022 | 0 |
| 1729814220 | 5.6085983 | -0.01 | -0.10 | 5.614245 | 5.6279584 | 5.6026895 | 0 |
| 1729727820 | 5.614465 | -0.01 | -0.19 | 5.6243891 | 5.6264362 | 5.6014788 | 0 |
| 1729641420 | 5.624875 | 0.01 | 0.10 | 5.6196303 | 5.628897 | 5.6181314 | 0 |
| 1729555020 | 5.6192894 | -0.01 | -0.20 | 5.63054 | 5.6301515 | 5.612404 | 0 |
| 1729468620 | 5.630285 | -0 | -0.08 | 5.6345878 | 5.6345878 | 5.6170254 | 0 |
| 1729382220 | 5.6345878 | -0 | -0.03 | 5.6363877 | 5.6369878 | 5.6170254 | 0 |
| 1729295820 | 5.6363877 | 0 | 0.03 | 5.63429 | 5.6378427 | 5.6232276 | 0 |
| 1729209420 | 5.634625 | -0.01 | -0.25 | 5.649195 | 5.6487271 | 5.6326058 | 0 |
| 1729123020 | 5.6486743 | 0.01 | 0.22 | 5.636645 | 5.6549045 | 5.6335866 | 0 |
| 1729036620 | 5.6363812 | 0.01 | 0.22 | 5.6238315 | 5.6472274 | 5.613155 | 0 |
| 1728950220 | 5.6240312 | -0.02 | -0.28 | 5.63939 | 5.6461895 | 5.6234216 | 0 |
| 1728863820 | 5.6396148 | -0.01 | -0.21 | 5.6517308 | 5.6517308 | 5.6367645 | 0 |
| 1728777420 | 5.6514027 | 0 | 0.00 | 5.6514027 | 5.6514027 | 5.6514027 | 0 |
| 1728691020 | 5.6514027 | -0 | -0.03 | 5.6524363 | 5.6629235 | 5.6382725 | 0 |
| 1728604620 | 5.653075 | -0.02 | -0.31 | 5.66908 | 5.6716447 | 5.6412505 | 0 |
| 1728518220 | 5.6706388 | -0.02 | -0.41 | 5.693645 | 5.6945696 | 5.6609648 | 0 |
| 1728431820 | 5.693932 | -0.01 | -0.14 | 5.702165 | 5.7048623 | 5.6841966 | 0 |
| 1728345420 | 5.7018333 | -0.02 | -0.30 | 5.71833 | 5.7216354 | 5.693475 | 0 |
| 1728259020 | 5.7190736 | -0 | -0.05 | 5.7217413 | 5.7268403 | 5.7150083 | 0 |
| 1728172620 | 5.7217413 | -0.01 | -0.11 | 5.7280725 | 5.7499664 | 5.7217413 | 0 |
| 1728086220 | 5.7280725 | -0 | -0.06 | 5.731435 | 5.7321419 | 5.7141994 | 0 |
| 1727999820 | 5.7313398 | -0.02 | -0.29 | 5.74672 | 5.7504929 | 5.7252754 | 0 |
| 1727913420 | 5.747755 | -0.01 | -0.20 | 5.75912 | 5.7640332 | 5.7462816 | 0 |
| 1727827020 | 5.7591019 | 0.01 | 0.21 | 5.7475699 | 5.7665732 | 5.7411823 | 0 |
| 1727740620 | 5.74686 | -0.01 | -0.12 | 5.75394 | 5.7579687 | 5.741328 | 0 |
| 1727654220 | 5.7539999 | -0 | -0.00 | 5.7540162 | 5.7559203 | 5.7473468 | 0 |
| 1727567760 | 5.7540162 | 0 | 0.00 | 5.7540162 | 5.7540162 | 5.7540162 | 0 |
| 1727481360 | 5.7540162 | -0.02 | -0.32 | 5.7726101 | 5.7722497 | 5.7457417 | 0 |
| 1727395020 | 5.7723835 | -0 | -0.04 | 5.7747083 | 5.7825723 | 5.7666775 | 0 |
| 1727308620 | 5.77482 | -0.02 | -0.43 | 5.7994413 | 5.8030877 | 5.7698613 | 0 |
| 1727222220 | 5.7996091 | 0.05 | 0.78 | 5.7551061 | 5.8102136 | 5.7531247 | 0 |
| 1727135820 | 5.7544529 | 0.01 | 0.19 | 5.7426928 | 5.7734218 | 5.7333594 | 0 |
| 1727049420 | 5.7432731 | -0.01 | -0.10 | 5.7489562 | 5.7493888 | 5.7405608 | 0 |
| 1726963020 | 5.7489562 | -0 | -0.01 | 5.7493732 | 5.7493562 | 5.7421591 | 0 |
| 1726876620 | 5.7493732 | 0 | 0.04 | 5.7469237 | 5.7557307 | 5.7340508 | 0 |
| 1726790220 | 5.7472578 | 0.02 | 0.37 | 5.727575 | 5.7595053 | 5.7278988 | 0 |
| 1726703820 | 5.7259433 | -0.01 | -0.13 | 5.7333961 | 5.7532173 | 5.720175 | 0 |
| 1726617420 | 5.7335167 | -0 | -0.04 | 5.735355 | 5.7392505 | 5.7221304 | 0 |
| 1726531020 | 5.7358781 | -0.01 | -0.12 | 5.7427344 | 5.74725 | 5.7271567 | 0 |
| 1726444620 | 5.7430332 | -0 | -0.08 | 5.7481882 | 5.749385 | 5.7325589 | 0 |
| 1726358220 | 5.7478064 | 0 | 0.00 | 5.7478064 | 5.7478064 | 5.7478064 | 0 |
| 1726271820 | 5.7478064 | -0 | -0.01 | 5.7470701 | 5.7498007 | 5.734515 | 0 |
| 1726185420 | 5.7483966 | 0.01 | 0.10 | 5.7431784 | 5.7507893 | 5.7345479 | 0 |
| 1726099020 | 5.7426199 | 0.01 | 0.24 | 5.7291713 | 5.748978 | 5.7245593 | 0 |
| 1726012620 | 5.728778 | -0.02 | -0.33 | 5.7480733 | 5.749833 | 5.7262449 | 0 |
| 1725926220 | 5.74778 | -0 | -0.00 | 5.7475685 | 5.7568438 | 5.7421722 | 0 |
| 1725839820 | 5.747905 | 0 | 0.07 | 5.7438962 | 5.7511793 | 5.740116 | 0 |
| 1725753420 | 5.7438962 | -0 | -0.04 | 5.7459304 | 5.7511793 | 5.7420104 | 0 |
| 1725667020 | 5.7459304 | -0.03 | -0.47 | 5.7738124 | 5.7866654 | 5.7381173 | 0 |
| 1725580620 | 5.7731281 | 0 | 0.05 | 5.7715647 | 5.7784367 | 5.7625425 | 0 |
| 1725494220 | 5.7705089 | 0.01 | 0.23 | 5.7580014 | 5.7773246 | 5.7482274 | 0 |
| 1725407820 | 5.7575018 | -0.02 | -0.33 | 5.7762214 | 5.7748128 | 5.7164221 | 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
