Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.012 | -0.229841026623 | 5.221 | 5.23 | 5.209 | 0 | 0 | FX |
| 4 | 0.127 | 2.49901613538 | 5.082 | 5.256 | 5.082 | 0 | 0 | FX |
| 12 | 0.148 | 2.92432325627 | 5.061 | 5.256 | 5.034 | 0 | 0 | FX |
| 26 | -0.086 | -1.62417374882 | 5.295 | 5.307 | 5.034 | 0 | 0 | FX |
| 52 | -0.01 | -0.19160758766 | 5.219 | 5.327 | 5.034 | 0 | 0 | FX |
| 156 | 0.0449 | 0.869464185434 | 5.1641 | 5.337 | 4.8265 | 0 | 0 | FX |
| 260 | 3.6463 | 233.333333333 | 1.5627 | 5.5028 | 1.5181 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743292620 | 5.209 | 0 | 0.00 | 5.209 | 5.209 | 5.209 | 0 |
| 1743206220 | 5.209 | -0.01 | -0.17 | 5.218 | 5.218 | 5.209 | 0 |
| 1743119820 | 5.218 | -0 | -0.02 | 5.219 | 5.219 | 5.218 | 0 |
| 1743033420 | 5.219 | -0.01 | -0.21 | 5.23 | 5.23 | 5.219 | 0 |
| 1742947020 | 5.23 | 0 | 0.04 | 5.228 | 5.23 | 5.228 | 0 |
| 1742860620 | 5.228 | 0.01 | 0.13 | 5.221 | 5.228 | 5.221 | 0 |
| 1742774220 | 5.221 | 0 | 0.00 | 5.221 | 5.221 | 5.221 | 0 |
| 1742687820 | 5.221 | 0 | 0.00 | 5.221 | 5.221 | 5.221 | 0 |
| 1742601420 | 5.221 | 0 | 0.00 | 5.221 | 5.221 | 5.221 | 0 |
| 1742515020 | 5.221 | -0.03 | -0.53 | 5.249 | 5.249 | 5.221 | 0 |
| 1742428620 | 5.249 | -0.01 | -0.13 | 5.256 | 5.256 | 5.249 | 0 |
| 1742342220 | 5.256 | 0 | 0.08 | 5.252 | 5.256 | 5.252 | 0 |
| 1742255820 | 5.252 | 0.01 | 0.11 | 5.246 | 5.252 | 5.246 | 0 |
| 1742169420 | 5.246 | 0 | 0.00 | 5.246 | 5.246 | 5.246 | 0 |
| 1742083020 | 5.246 | 0 | 0.00 | 5.246 | 5.246 | 5.246 | 0 |
| 1741996620 | 5.246 | 0.02 | 0.36 | 5.227 | 5.246 | 5.227 | 0 |
| 1741910220 | 5.227 | -0.02 | -0.38 | 5.247 | 5.247 | 5.227 | 0 |
| 1741823820 | 5.247 | -0.01 | -0.15 | 5.255 | 5.255 | 5.247 | 0 |
| 1741737420 | 5.255 | 0.02 | 0.44 | 5.232 | 5.255 | 5.232 | 0 |
| 1741651020 | 5.232 | -0.01 | -0.10 | 5.237 | 5.237 | 5.232 | 0 |
| 1741564620 | 5.237 | 0 | 0.00 | 5.237 | 5.237 | 5.237 | 0 |
| 1741478220 | 5.237 | 0 | 0.00 | 5.237 | 5.237 | 5.237 | 0 |
| 1741391820 | 5.237 | 0.02 | 0.44 | 5.214 | 5.237 | 5.214 | 0 |
| 1741305420 | 5.214 | 0.02 | 0.46 | 5.19 | 5.214 | 5.19 | 0 |
| 1741219020 | 5.19 | 0.04 | 0.78 | 5.15 | 5.19 | 5.15 | 0 |
| 1741132620 | 5.15 | 0.03 | 0.55 | 5.122 | 5.15 | 5.122 | 0 |
| 1741046220 | 5.122 | 0.04 | 0.79 | 5.082 | 5.122 | 5.082 | 0 |
| 1740959820 | 5.082 | 0 | 0.00 | 5.082 | 5.082 | 5.082 | 0 |
| 1740873420 | 5.082 | 0 | 0.00 | 5.082 | 5.082 | 5.082 | 0 |
| 1740787020 | 5.082 | -0.04 | -0.76 | 5.121 | 5.121 | 5.082 | 0 |
| 1740700620 | 5.121 | 0 | 0.06 | 5.118 | 5.121 | 5.118 | 0 |
| 1740614220 | 5.118 | 0 | 0.02 | 5.117 | 5.118 | 5.117 | 0 |
| 1740527820 | 5.117 | -0.01 | -0.14 | 5.124 | 5.124 | 5.117 | 0 |
| 1740441420 | 5.124 | 0.01 | 0.16 | 5.116 | 5.124 | 5.116 | 0 |
| 1740355020 | 5.116 | 0 | 0.00 | 5.116 | 5.116 | 5.116 | 0 |
| 1740268620 | 5.116 | 0 | 0.00 | 5.116 | 5.116 | 5.116 | 0 |
| 1740182220 | 5.116 | 0.01 | 0.14 | 5.109 | 5.116 | 5.109 | 0 |
| 1740095820 | 5.109 | 0.01 | 0.26 | 5.096 | 5.109 | 5.096 | 0 |
| 1740009420 | 5.096 | -0.04 | -0.72 | 5.133 | 5.133 | 5.096 | 0 |
| 1739923020 | 5.133 | -0.01 | -0.19 | 5.143 | 5.143 | 5.133 | 0 |
| 1739836620 | 5.143 | 0.01 | 0.14 | 5.136 | 5.143 | 5.136 | 0 |
| 1739750220 | 5.136 | 0 | 0.00 | 5.136 | 5.136 | 5.136 | 0 |
| 1739663820 | 5.136 | 0 | 0.00 | 5.136 | 5.136 | 5.136 | 0 |
| 1739577420 | 5.136 | 0.02 | 0.33 | 5.119 | 5.136 | 5.119 | 0 |
| 1739491020 | 5.119 | 0.01 | 0.14 | 5.112 | 5.119 | 5.112 | 0 |
| 1739404620 | 5.112 | 0.03 | 0.57 | 5.083 | 5.112 | 5.083 | 0 |
| 1739318220 | 5.083 | 0.02 | 0.30 | 5.0679999 | 5.083 | 5.0679999 | 0 |
| 1739231820 | 5.0679999 | -0.03 | -0.59 | 5.098 | 5.098 | 5.0679999 | 0 |
| 1739145420 | 5.098 | 0 | 0.00 | 5.098 | 5.098 | 5.098 | 0 |
| 1739059020 | 5.098 | 0 | 0.00 | 5.098 | 5.098 | 5.098 | 0 |
| 1738972620 | 5.098 | 0.01 | 0.18 | 5.089 | 5.098 | 5.089 | 0 |
| 1738886220 | 5.089 | -0.03 | -0.53 | 5.116 | 5.116 | 5.089 | 0 |
| 1738799820 | 5.116 | 0.03 | 0.51 | 5.09 | 5.116 | 5.09 | 0 |
| 1738713420 | 5.09 | 0.06 | 1.11 | 5.034 | 5.09 | 5.034 | 0 |
| 1738627020 | 5.034 | -0.06 | -1.18 | 5.094 | 5.094 | 5.034 | 0 |
| 1738540620 | 5.094 | 0 | 0.00 | 5.094 | 5.094 | 5.094 | 0 |
| 1738454220 | 5.094 | 0 | 0.00 | 5.094 | 5.094 | 5.094 | 0 |
| 1738367820 | 5.094 | -0 | -0.08 | 5.098 | 5.098 | 5.094 | 0 |
| 1738281420 | 5.098 | -0.01 | -0.12 | 5.104 | 5.104 | 5.098 | 0 |
| 1738195020 | 5.104 | -0.01 | -0.23 | 5.116 | 5.116 | 5.104 | 0 |
| 1738108620 | 5.116 | -0.04 | -0.83 | 5.159 | 5.159 | 5.116 | 0 |
| 1738022220 | 5.159 | 0 | 0.00 | 5.159 | 5.159 | 5.159 | 0 |
| 1737935820 | 5.159 | 0 | 0.00 | 5.159 | 5.159 | 5.159 | 0 |
| 1737849420 | 5.159 | 0 | 0.00 | 5.159 | 5.159 | 5.159 | 0 |
| 1737763020 | 5.159 | 0.04 | 0.76 | 5.12 | 5.159 | 5.12 | 0 |
| 1737676620 | 5.12 | -0.02 | -0.33 | 5.1369999 | 5.1369999 | 5.12 | 0 |
| 1737590220 | 5.1369999 | 0.04 | 0.75 | 5.099 | 5.1369999 | 5.099 | 0 |
| 1737503820 | 5.099 | -0.02 | -0.37 | 5.118 | 5.118 | 5.099 | 0 |
| 1737417420 | 5.118 | 0.02 | 0.45 | 5.095 | 5.118 | 5.095 | 0 |
| 1737331020 | 5.095 | 0 | 0.00 | 5.095 | 5.095 | 5.095 | 0 |
| 1737244620 | 5.095 | 0 | 0.00 | 5.095 | 5.095 | 5.095 | 0 |
| 1737158220 | 5.095 | 0.01 | 0.12 | 5.089 | 5.095 | 5.089 | 0 |
| 1737071820 | 5.089 | -0.01 | -0.14 | 5.096 | 5.096 | 5.089 | 0 |
| 1736985420 | 5.096 | 0.02 | 0.31 | 5.08 | 5.096 | 5.08 | 0 |
| 1736899020 | 5.08 | 0.02 | 0.43 | 5.058 | 5.08 | 5.058 | 0 |
| 1736812620 | 5.058 | -0.03 | -0.67 | 5.092 | 5.092 | 5.058 | 0 |
| 1736726220 | 5.092 | 0 | 0.00 | 5.092 | 5.092 | 5.092 | 0 |
| 1736639820 | 5.092 | 0 | 0.00 | 5.092 | 5.092 | 5.092 | 0 |
| 1736553420 | 5.092 | -0 | -0.02 | 5.093 | 5.093 | 5.092 | 0 |
| 1736467020 | 5.093 | 0.02 | 0.32 | 5.077 | 5.093 | 5.077 | 0 |
| 1736380620 | 5.077 | -0.05 | -0.94 | 5.125 | 5.125 | 5.077 | 0 |
| 1736294220 | 5.125 | -0.02 | -0.41 | 5.146 | 5.146 | 5.125 | 0 |
| 1736207820 | 5.146 | 0.09 | 1.68 | 5.061 | 5.146 | 5.061 | 0 |
| 1736121420 | 5.061 | 0 | 0.00 | 5.061 | 5.061 | 5.061 | 0 |
| 1736035020 | 5.061 | 0 | 0.00 | 5.061 | 5.061 | 5.061 | 0 |
| 1735948620 | 5.061 | -0.02 | -0.33 | 5.078 | 5.078 | 5.061 | 0 |
| 1735862220 | 5.078 | -0.04 | -0.78 | 5.078 | 5.118 | 5.078 | 0 |
| 1735775820 | 5.118 | -0.02 | -0.31 | 5.118 | 5.118 | 5.118 | 0 |
| 1735689420 | 5.134 | 0 | 0.00 | 5.134 | 5.134 | 5.134 | 0 |
| 1735603020 | 5.134 | 0 | 0.02 | 5.133 | 5.134 | 5.133 | 0 |
| 1735516620 | 5.133 | 0 | 0.00 | 5.133 | 5.133 | 5.133 | 0 |
| 1735430220 | 5.133 | 0 | 0.00 | 5.133 | 5.133 | 5.133 | 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
