Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0537832 | -0.863541145199 | 6.2282151 | 6.234155 | 6.1717535 | 0 | 0 | FX |
| 4 | -0.0239003 | -0.385592434042 | 6.1983322 | 6.234155 | 6.112346 | 0 | 0 | FX |
| 12 | -0.1331505 | -2.11095934315 | 6.3075824 | 6.3729757 | 6.112346 | 0 | 0 | FX |
| 26 | 0.0278234 | 0.452662635012 | 6.1466085 | 6.3729757 | 6.0817396 | 0 | 0 | FX |
| 52 | 0.0806801 | 1.32398073712 | 6.0937518 | 6.3729757 | 6.0095478 | 0 | 0 | FX |
| 156 | 0.0589663 | 0.964216036143 | 6.1154656 | 6.3729757 | 4.9977512 | 0 | 0 | FX |
| 260 | 4.3017485 | 229.710398458 | 1.8726834 | 6.3729757 | 1.6003455 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734220620 | 6.1717535 | 0 | 0.00 | 6.1717535 | 6.1717535 | 6.1717535 | 0 |
| 1734134220 | 6.1717535 | -0.05 | -0.79 | 6.2089624 | 6.2089624 | 6.1717535 | 0 |
| 1734047820 | 6.221198 | 0.01 | 0.14 | 6.2284283 | 6.2284283 | 6.221198 | 0 |
| 1733961420 | 6.2123094 | -0 | -0.03 | 6.2238071 | 6.2238071 | 6.2123094 | 0 |
| 1733875020 | 6.21446 | -0.01 | -0.19 | 6.2279891 | 6.2270487 | 6.21446 | 0 |
| 1733788620 | 6.2259957 | -0 | -0.07 | 6.234155 | 6.234155 | 6.2259957 | 0 |
| 1733702220 | 6.2304318 | 0 | 0.07 | 6.2282151 | 6.2304318 | 6.2282151 | 0 |
| 1733615820 | 6.2261876 | -0.01 | -0.09 | 6.2228113 | 6.2316724 | 6.2228113 | 0 |
| 1733529420 | 6.2316724 | 0.02 | 0.36 | 6.1982972 | 6.2316724 | 6.1982972 | 0 |
| 1733443020 | 6.2092667 | 0.02 | 0.34 | 6.1887047 | 6.2092667 | 6.1887047 | 0 |
| 1733356620 | 6.1883684 | 0.01 | 0.15 | 6.1914465 | 6.1914465 | 6.1883684 | 0 |
| 1733270220 | 6.1790789 | -0 | -0.05 | 6.1759208 | 6.1790789 | 6.1759209 | 0 |
| 1733183820 | 6.181884 | -0.03 | -0.49 | 6.2292118 | 6.2292118 | 6.181884 | 0 |
| 1733097420 | 6.2122177 | 0 | 0.00 | 6.2122177 | 6.2122177 | 6.2122177 | 0 |
| 1733011020 | 6.2122177 | -0 | -0.05 | 6.2122177 | 6.2155417 | 6.2122177 | 0 |
| 1732924620 | 6.2155417 | 0.04 | 0.61 | 6.1911348 | 6.2155417 | 6.1911349 | 0 |
| 1732838220 | 6.1779073 | 0 | 0.08 | 6.1827827 | 6.1827827 | 6.1779073 | 0 |
| 1732751820 | 6.1731872 | 0.02 | 0.38 | 6.1679396 | 6.1731872 | 6.1679396 | 0 |
| 1732665420 | 6.1500203 | 0 | 0.03 | 6.1459374 | 6.1500203 | 6.1459374 | 0 |
| 1732579020 | 6.1480003 | 0.04 | 0.58 | 6.1146971 | 6.1480003 | 6.1146971 | 0 |
| 1732492620 | 6.1123459 | 0 | 0.00 | 6.1123459 | 6.1123459 | 6.1123459 | 0 |
| 1732406220 | 6.1123459 | 0 | 0.00 | 6.1123459 | 6.1123459 | 6.1123459 | 0 |
| 1732319820 | 6.1123459 | -0.06 | -0.96 | 6.1775365 | 6.1775365 | 6.1123459 | 0 |
| 1732233420 | 6.1718609 | -0.01 | -0.15 | 6.1792461 | 6.1799134 | 6.1718609 | 0 |
| 1732147020 | 6.1813598 | 0.02 | 0.31 | 6.1677331 | 6.1813598 | 6.1677331 | 0 |
| 1732060620 | 6.1624951 | 0 | 0.06 | 6.1620392 | 6.1624951 | 6.1620392 | 0 |
| 1731974220 | 6.1585751 | -0.04 | -0.64 | 6.1917203 | 6.1917204 | 6.1585751 | 0 |
| 1731887820 | 6.1983322 | 0 | 0.00 | 6.1983322 | 6.1983322 | 6.1983322 | 0 |
| 1731801420 | 6.1983322 | 0 | 0.02 | 6.1983322 | 6.1983322 | 6.1983322 | 0 |
| 1731715020 | 6.1971797 | 0.02 | 0.26 | 6.1847983 | 6.1971797 | 6.1847983 | 0 |
| 1731628620 | 6.1812303 | -0 | -0.00 | 6.1979147 | 6.200711 | 6.1812303 | 0 |
| 1731542220 | 6.1813755 | -0.03 | -0.54 | 6.1724692 | 6.1813755 | 6.1724692 | 0 |
| 1731455820 | 6.2151943 | -0.04 | -0.63 | 6.2504529 | 6.2504529 | 6.2151943 | 0 |
| 1731369420 | 6.2544188 | -0.04 | -0.63 | 6.3058829 | 6.3058829 | 6.2544188 | 0 |
| 1731283020 | 6.293824 | 0 | 0.04 | 6.293824 | 6.293824 | 6.293824 | 0 |
| 1731196620 | 6.2915539 | 0 | 0.00 | 6.2915539 | 6.2915539 | 6.2915539 | 0 |
| 1731110220 | 6.2915539 | 0.03 | 0.42 | 6.2695434 | 6.2915539 | 6.2695434 | 0 |
| 1731023820 | 6.2650225 | 0.03 | 0.53 | 6.2404165 | 6.2650225 | 6.2404165 | 0 |
| 1730937420 | 6.2322095 | -0.02 | -0.30 | 6.2322095 | 6.2512658 | 6.2322095 | 0 |
| 1730851020 | 6.2512658 | 0.01 | 0.19 | 6.2512658 | 6.2512658 | 6.2396338 | 0 |
| 1730764620 | 6.2396338 | 0.01 | 0.23 | 6.2412852 | 6.2430708 | 6.2396338 | 0 |
| 1730678220 | 6.225408 | 0 | 0.00 | 6.225408 | 6.225408 | 6.225408 | 0 |
| 1730591820 | 6.225408 | -0 | -0.03 | 6.225408 | 6.2274437 | 6.225408 | 0 |
| 1730505420 | 6.2274437 | -0.03 | -0.40 | 6.208699 | 6.2274437 | 6.208699 | 0 |
| 1730419020 | 6.2527604 | -0.01 | -0.11 | 6.23549 | 6.2527604 | 6.23549 | 0 |
| 1730332620 | 6.2596608 | -0.01 | -0.14 | 6.2691287 | 6.2674705 | 6.2596608 | 0 |
| 1730246220 | 6.2684502 | 0.01 | 0.19 | 6.2517242 | 6.2684502 | 6.2517242 | 0 |
| 1730159820 | 6.2566398 | -0 | -0.00 | 6.2566398 | 6.2566748 | 6.2566398 | 0 |
| 1730073420 | 6.2566748 | -0 | -0.05 | 6.2566748 | 6.2599424 | 6.2566748 | 0 |
| 1729986960 | 6.2599424 | 0 | 0.00 | 6.2599424 | 6.2599424 | 6.2599424 | 0 |
| 1729900620 | 6.2599424 | 0.01 | 0.13 | 6.234009 | 6.2599424 | 6.234009 | 0 |
| 1729814220 | 6.25169 | 0 | 0.04 | 6.2205342 | 6.25169 | 6.2205342 | 0 |
| 1729727820 | 6.2492853 | 0.01 | 0.09 | 6.260443 | 6.260443 | 6.2492853 | 0 |
| 1729641420 | 6.2434813 | -0.02 | -0.38 | 6.264664 | 6.264664 | 6.2434813 | 0 |
| 1729555020 | 6.2675223 | -0.01 | -0.15 | 6.2638424 | 6.2675223 | 6.2638424 | 0 |
| 1729468620 | 6.2769156 | 0 | 0.00 | 6.2769156 | 6.2769156 | 6.2769156 | 0 |
| 1729382220 | 6.2769156 | -0 | -0.01 | 6.2769156 | 6.2775953 | 6.2769156 | 0 |
| 1729295820 | 6.2775953 | 0.02 | 0.40 | 6.2757634 | 6.2775953 | 6.2757634 | 0 |
| 1729209420 | 6.2527689 | -0 | -0.00 | 6.2552306 | 6.2552306 | 6.2527689 | 0 |
| 1729123020 | 6.2530252 | -0.02 | -0.28 | 6.2749428 | 6.2749428 | 6.2530252 | 0 |
| 1729036620 | 6.2704647 | 0.02 | 0.26 | 6.2709631 | 6.2709631 | 6.2704647 | 0 |
| 1728950220 | 6.2542934 | -0 | -0.00 | 6.2553397 | 6.2553397 | 6.2542934 | 0 |
| 1728863820 | 6.2544802 | 0 | 0.01 | 6.2544802 | 6.2544802 | 6.2544802 | 0 |
| 1728777420 | 6.2538451 | 0 | 0.00 | 6.2538451 | 6.2538451 | 6.2538451 | 0 |
| 1728691020 | 6.2538451 | -0.01 | -0.14 | 6.2541057 | 6.2541059 | 6.2538451 | 0 |
| 1728604620 | 6.2627458 | 0 | 0.01 | 6.2652674 | 6.2652674 | 6.2627458 | 0 |
| 1728518220 | 6.2623125 | -0 | -0.03 | 6.2699141 | 6.2699141 | 6.2623125 | 0 |
| 1728431820 | 6.2643822 | 0.03 | 0.54 | 6.2379586 | 6.2643822 | 6.2379586 | 0 |
| 1728345420 | 6.2307486 | -0.06 | -0.91 | 6.2908579 | 6.2908579 | 6.2307486 | 0 |
| 1728259020 | 6.2876614 | 0 | 0.00 | 6.2876614 | 6.2876614 | 6.2876614 | 0 |
| 1728172620 | 6.2876614 | 0 | 0.04 | 6.2790281 | 6.2876614 | 6.2790281 | 0 |
| 1728086220 | 6.2850313 | 0.04 | 0.61 | 6.2484381 | 6.2850313 | 6.2484381 | 0 |
| 1727999820 | 6.246617 | -0.05 | -0.80 | 6.3057489 | 6.3057489 | 6.2319012 | 0 |
| 1727913420 | 6.2971627 | -0.01 | -0.13 | 6.2978805 | 6.2978805 | 6.2971627 | 0 |
| 1727827020 | 6.3050672 | -0.05 | -0.84 | 6.3760001 | 6.3729756 | 6.3050672 | 0 |
| 1727740620 | 6.3582395 | 0.01 | 0.11 | 6.3434445 | 6.3582395 | 6.3434445 | 0 |
| 1727654220 | 6.351015 | 0 | 0.00 | 6.351015 | 6.351015 | 6.351015 | 0 |
| 1727567760 | 6.351015 | 0 | 0.00 | 6.351015 | 6.351015 | 6.351015 | 0 |
| 1727481360 | 6.351015 | 0.02 | 0.26 | 6.3337451 | 6.351015 | 6.3337451 | 0 |
| 1727395020 | 6.334277 | -0.02 | -0.39 | 6.359426 | 6.359426 | 6.334277 | 0 |
| 1727308620 | 6.3588172 | 0.02 | 0.25 | 6.3324158 | 6.3588172 | 6.3324158 | 0 |
| 1727222220 | 6.3428375 | 0.03 | 0.40 | 6.340719 | 6.3428375 | 6.340719 | 0 |
| 1727135820 | 6.3175285 | 0.01 | 0.16 | 6.3216162 | 6.3216162 | 6.3175285 | 0 |
| 1727049420 | 6.3075824 | 0 | 0.00 | 6.3075824 | 6.3075824 | 6.3075824 | 0 |
| 1726963020 | 6.3075824 | -0 | -0.03 | 6.3075824 | 6.3241436 | 6.3075824 | 0 |
| 1726876620 | 6.3092722 | -0.02 | -0.39 | 6.3304542 | 6.3304542 | 6.3092722 | 0 |
| 1726790220 | 6.333845 | 0.04 | 0.70 | 6.2959837 | 6.333845 | 6.2959837 | 0 |
| 1726703820 | 6.29004 | -0 | -0.02 | 6.2890923 | 6.29004 | 6.2879759 | 0 |
| 1726617420 | 6.2910653 | -0.01 | -0.14 | 6.3002219 | 6.305061 | 6.2910653 | 0 |
| 1726531020 | 6.2996985 | 0.03 | 0.47 | 6.2716985 | 6.2996985 | 6.2716985 | 0 |
| 1726444620 | 6.270064 | 0.01 | 0.11 | 6.2642759 | 6.270064 | 6.2642759 | 0 |
| 1726358220 | 6.2633494 | 0 | 0.00 | 6.2633494 | 6.2633494 | 6.2633494 | 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
