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 | 0.0179771 | 0.352012832722 | 5.1069445 | 5.1301464 | 4.9944081 | 0 | 0 | FX |
| 4 | 0.1696678 | 3.42399818149 | 4.9552538 | 5.2930522 | 4.9023748 | 0 | 0 | FX |
| 12 | -0.0327433 | -0.634847370561 | 5.1576649 | 5.3265883 | 4.8668828 | 0 | 0 | FX |
| 26 | 0.4342945 | 9.25877267029 | 4.6906271 | 5.3265883 | 4.6346033 | 0 | 0 | FX |
| 52 | 0.0525798 | 1.03659812515 | 5.0723418 | 5.3265883 | 4.5240096 | 0 | 0 | FX |
| 156 | 0.3853079 | 8.12952118862 | 4.7396137 | 168.31575 | 4.5240096 | 0 | 0 | FX |
| 260 | -0.2908131 | -5.36978113053 | 5.4157347 | 297.54362 | 4.1249638 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745452620 | 5.1213013 | 0.09 | 1.80 | 5.0336818 | 5.1301464 | 5.0167605 | 0 |
| 1745366220 | 5.0307515 | -0.05 | -0.92 | 5.0745933 | 5.0660111 | 4.9944081 | 0 |
| 1745279820 | 5.0773789 | -0.03 | -0.64 | 5.1078938 | 5.101072 | 5.0528856 | 0 |
| 1745193420 | 5.1102808 | 0 | 0.07 | 5.1061579 | 5.1123801 | 5.0919854 | 0 |
| 1745107020 | 5.1069445 | -0 | -0.10 | 5.1069445 | 5.1069445 | 5.1050797 | 0 |
| 1745020620 | 5.1118378 | 0 | 0.00 | 5.1118378 | 5.1118378 | 5.1118378 | 0 |
| 1744934220 | 5.1118378 | 0 | 0.00 | 5.1118378 | 5.1118378 | 5.1118378 | 0 |
| 1744847820 | 5.1118378 | -0.06 | -1.23 | 5.1758885 | 5.1752361 | 5.098567 | 0 |
| 1744761420 | 5.1754943 | 0.05 | 0.91 | 5.1290389 | 5.1915827 | 5.0765361 | 0 |
| 1744675020 | 5.1289683 | -0.01 | -0.16 | 5.1438399 | 5.1693872 | 5.1103249 | 0 |
| 1744588620 | 5.137436 | 0 | 0.00 | 5.137436 | 5.137436 | 5.137436 | 0 |
| 1744502220 | 5.137436 | -0.01 | -0.12 | 5.137436 | 5.1436746 | 5.137436 | 0 |
| 1744415820 | 5.1436746 | -0.04 | -0.85 | 5.1873926 | 5.207038 | 5.1293824 | 0 |
| 1744329420 | 5.1880178 | 0.11 | 2.10 | 5.0816413 | 5.2173785 | 5.0481235 | 0 |
| 1744243020 | 5.0812253 | -0.16 | -3.14 | 5.2480971 | 5.259587 | 5.0309094 | 0 |
| 1744156620 | 5.2459594 | 0.06 | 1.24 | 5.1819422 | 5.2930522 | 5.1352835 | 0 |
| 1744070220 | 5.1817383 | 0.02 | 0.47 | 5.1593494 | 5.2169987 | 5.0563462 | 0 |
| 1743983820 | 5.157295 | 0.05 | 1.04 | 5.104398 | 5.1721489 | 5.1020003 | 0 |
| 1743897420 | 5.104398 | 0 | 0.05 | 5.104398 | 5.104398 | 5.1017799 | 0 |
| 1743810960 | 5.1017799 | 0.04 | 0.74 | 5.0631038 | 5.1532466 | 5.0642704 | 0 |
| 1743724620 | 5.0644325 | -0.06 | -1.16 | 5.1249702 | 5.1331279 | 5.0420607 | 0 |
| 1743638220 | 5.1236756 | 0.12 | 2.45 | 5.0014488 | 5.1355405 | 4.9977745 | 0 |
| 1743551820 | 5.0011404 | 0.09 | 1.76 | 4.9142855 | 5.0096156 | 4.9023747 | 0 |
| 1743465420 | 4.9146129 | -0.08 | -1.57 | 4.9926301 | 4.9925759 | 4.9123574 | 0 |
| 1743379020 | 4.9930094 | -0 | -0.01 | 4.9895683 | 5.0015444 | 4.9631506 | 0 |
| 1743292620 | 4.9934971 | 0.04 | 0.76 | 4.9934971 | 4.9934971 | 4.9934971 | 0 |
| 1743206220 | 4.9556994 | -0 | -0.00 | 4.9558899 | 5.0142249 | 4.9092029 | 0 |
| 1743119820 | 4.9559185 | 0 | 0.02 | 4.9548392 | 4.990177 | 4.9139818 | 0 |
| 1743033420 | 4.9549476 | -0.03 | -0.62 | 4.9863642 | 4.9920835 | 4.9390133 | 0 |
| 1742947020 | 4.9860041 | 0.02 | 0.48 | 4.9630133 | 5.0255219 | 4.9357203 | 0 |
| 1742860620 | 4.9624138 | 0.06 | 1.29 | 4.8990813 | 4.9655106 | 4.8667889 | 0 |
| 1742774220 | 4.8992829 | -0 | -0.10 | 4.8915894 | 4.9041925 | 4.8884285 | 0 |
| 1742687820 | 4.9041924 | -0 | -0.01 | 4.9041924 | 4.9047036 | 4.9041924 | 0 |
| 1742601420 | 4.9047036 | -0.03 | -0.61 | 4.9365188 | 4.9608358 | 4.8909 | 0 |
| 1742515020 | 4.9350236 | -0.01 | -0.21 | 4.9453696 | 4.9794477 | 4.9292736 | 0 |
| 1742428620 | 4.9455061 | 0.01 | 0.11 | 4.9403345 | 5.0226875 | 4.9338525 | 0 |
| 1742342220 | 4.9402527 | -0.01 | -0.25 | 4.9529675 | 4.9681838 | 4.9233486 | 0 |
| 1742255820 | 4.95242 | -0.04 | -0.79 | 4.9923387 | 4.9963873 | 4.9446861 | 0 |
| 1742169420 | 4.9919261 | 0.01 | 0.11 | 4.9863653 | 5.0014464 | 4.9854877 | 0 |
| 1742083020 | 4.9863653 | 0 | 0.00 | 4.9863653 | 4.9863653 | 4.9863653 | 0 |
| 1741996620 | 4.9863653 | -0.01 | -0.11 | 4.9915115 | 5.0348305 | 4.9298215 | 0 |
| 1741910220 | 4.991839 | -0.05 | -1.00 | 5.0402865 | 5.0541663 | 4.9885214 | 0 |
| 1741823820 | 5.0420793 | 0.06 | 1.18 | 4.9830631 | 5.1013312 | 4.9974553 | 0 |
| 1741737420 | 4.9831315 | -0.05 | -1.06 | 5.0367638 | 5.0404495 | 4.9732813 | 0 |
| 1741651020 | 5.0364837 | 0.01 | 0.13 | 5.0322551 | 5.0690416 | 5.0055828 | 0 |
| 1741564620 | 5.0298112 | 0 | 0.00 | 5.0298112 | 5.0298112 | 5.0298112 | 0 |
| 1741478220 | 5.0298112 | 0 | 0.00 | 5.0298112 | 5.0298112 | 5.0298112 | 0 |
| 1741391820 | 5.0298112 | 0 | 0.04 | 5.0273357 | 5.0666558 | 4.9844349 | 0 |
| 1741305420 | 5.0276268 | -0.03 | -0.66 | 5.061194 | 5.0903522 | 5.0231217 | 0 |
| 1741219020 | 5.0610004 | -0.01 | -0.27 | 5.072256 | 5.1191099 | 5.0544361 | 0 |
| 1741132620 | 5.0748366 | -0.1 | -1.99 | 5.1790466 | 5.19106 | 5.0661889 | 0 |
| 1741046220 | 5.1776284 | -0.01 | -0.23 | 5.1870544 | 5.1932788 | 5.1552181 | 0 |
| 1740959820 | 5.1895695 | -0.01 | -0.15 | 5.2007559 | 5.2007559 | 5.1893195 | 0 |
| 1740873420 | 5.1974208 | 0 | 0.00 | 5.1974208 | 5.1974208 | 5.1974208 | 0 |
| 1740787020 | 5.1974208 | 0.04 | 0.69 | 5.1622671 | 5.2039409 | 5.1047141 | 0 |
| 1740700620 | 5.161624 | -0.02 | -0.34 | 5.1795171 | 5.2118961 | 5.1514736 | 0 |
| 1740614220 | 5.1792638 | 0.03 | 0.67 | 5.1457251 | 5.1881286 | 5.1319176 | 0 |
| 1740527820 | 5.1449433 | 0.01 | 0.16 | 5.1353504 | 5.155051 | 5.1185059 | 0 |
| 1740441420 | 5.1366641 | -0.02 | -0.29 | 5.1536524 | 5.1575578 | 5.1241841 | 0 |
| 1740355020 | 5.1516638 | 0 | 0.00 | 5.1516638 | 5.1516638 | 5.1516638 | 0 |
| 1740268620 | 5.1516638 | 0 | 0.00 | 5.1516638 | 5.1516638 | 5.1516638 | 0 |
| 1740182220 | 5.1516638 | -0.02 | -0.36 | 5.1687341 | 5.1805735 | 5.1336296 | 0 |
| 1740095820 | 5.1701257 | -0.06 | -1.11 | 5.2285063 | 5.2303274 | 5.1666854 | 0 |
| 1740009420 | 5.2279842 | 0.04 | 0.85 | 5.1842034 | 5.2523471 | 5.1723089 | 0 |
| 1739923020 | 5.1840485 | 0.01 | 0.16 | 5.175512 | 5.1922248 | 5.1526901 | 0 |
| 1739836620 | 5.1755682 | -0 | -0.05 | 5.1774907 | 5.193682 | 5.1586688 | 0 |
| 1739750220 | 5.1783222 | 0 | 0.00 | 5.1783222 | 5.1783222 | 5.1783222 | 0 |
| 1739663820 | 5.1783222 | 0 | 0.00 | 5.1783222 | 5.1783222 | 5.1783222 | 0 |
| 1739577420 | 5.1783222 | -0.01 | -0.20 | 5.1893537 | 5.2041411 | 5.1432016 | 0 |
| 1739491020 | 5.1888683 | 0.03 | 0.63 | 5.1553116 | 5.2270489 | 5.1373954 | 0 |
| 1739404620 | 5.1564487 | -0 | -0.04 | 5.1588896 | 5.1684003 | 5.1212824 | 0 |
| 1739318220 | 5.1584438 | -0.01 | -0.13 | 5.1658311 | 5.1694916 | 5.1289486 | 0 |
| 1739231820 | 5.1652148 | -0.01 | -0.22 | 5.2106193 | 5.2099023 | 5.1475607 | 0 |
| 1739145420 | 5.1765552 | 0 | 0.00 | 5.1765552 | 5.1765552 | 5.1765552 | 0 |
| 1739059020 | 5.1765552 | 0 | 0.00 | 5.1765552 | 5.1765552 | 5.1765552 | 0 |
| 1738972620 | 5.1765552 | -0.01 | -0.27 | 5.1876002 | 5.2098457 | 5.1542462 | 0 |
| 1738886220 | 5.190807 | -0.04 | -0.78 | 5.2300097 | 5.2754103 | 5.1801738 | 0 |
| 1738799820 | 5.2314157 | -0 | -0.04 | 5.2341274 | 5.2512932 | 5.2152611 | 0 |
| 1738713420 | 5.2337632 | -0.01 | -0.11 | 5.2395451 | 5.2669895 | 5.2217525 | 0 |
| 1738627020 | 5.2397408 | -0.08 | -1.51 | 5.3196792 | 5.3210778 | 5.2151182 | 0 |
| 1738540620 | 5.3199743 | 0.1 | 1.86 | 5.2252732 | 5.3265883 | 5.2252732 | 0 |
| 1738454220 | 5.2226719 | 0 | 0.00 | 5.2226719 | 5.2226719 | 5.2226719 | 0 |
| 1738367820 | 5.2226719 | 0.03 | 0.62 | 5.1866644 | 5.2440867 | 5.1766412 | 0 |
| 1738281420 | 5.190536 | 0.03 | 0.65 | 5.1576649 | 5.1958532 | 5.1374981 | 0 |
| 1738195020 | 5.156803 | 0 | 0.02 | 5.1511081 | 5.1992065 | 5.1430817 | 0 |
| 1738108620 | 5.1557832 | -0.05 | -0.88 | 5.2028821 | 5.2281479 | 5.1426679 | 0 |
| 1738022220 | 5.2017588 | 0.05 | 0.99 | 5.1789232 | 5.2073611 | 5.1279294 | 0 |
| 1737935820 | 5.1506764 | 0 | 0.00 | 5.1506764 | 5.1506764 | 5.1506764 | 0 |
| 1737849420 | 5.1506764 | 0 | 0.00 | 5.1506764 | 5.1506764 | 5.1506764 | 0 |
| 1737763020 | 5.1506764 | -0.02 | -0.43 | 5.1729785 | 5.1587617 | 5.1066703 | 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
