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 | -0.0221046 | -0.424954976643 | 5.2016334 | 5.2005726 | 5.1554985 | 0 | 0 | FX |
| 4 | -0.0018379 | -0.0354713361631 | 5.1813667 | 5.2110248 | 5.1554985 | 0 | 0 | FX |
| 12 | -0.0172532 | -0.331997763231 | 5.196782 | 5.2110248 | 5.1428935 | 0 | 0 | FX |
| 26 | -0.0015786 | -0.0304683898272 | 5.1811074 | 5.2166427 | 5.1409543 | 0 | 0 | FX |
| 52 | 0.0020301 | 0.0392100533024 | 5.1774987 | 5.2251993 | 5.1409543 | 0 | 0 | FX |
| 156 | -0.0010006 | -0.0193146283467 | 5.1805294 | 5.2426537 | 5.0912563 | 0 | 0 | FX |
| 260 | -0.0013236 | -0.0255479194891 | 5.1808524 | 5.2426537 | 5.0912563 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732319820 | 5.1802301 | 0 | 0.01 | 5.1800914 | 5.2005726 | 5.1554985 | 0 |
| 1732233420 | 5.1797737 | 0 | 0.00 | 5.1797272 | 5.1839482 | 5.1639828 | 0 |
| 1732147020 | 5.1797272 | 0 | 0.03 | 5.1779401 | 5.1842175 | 5.1697179 | 0 |
| 1732060620 | 5.1783625 | -0 | -0.03 | 5.1798455 | 5.1872249 | 5.163532 | 0 |
| 1731974220 | 5.1796885 | 0 | 0.01 | 5.2016334 | 5.1884192 | 5.1741107 | 0 |
| 1731887820 | 5.1792743 | 0 | 0.00 | 5.1792743 | 5.1792743 | 5.1792743 | 0 |
| 1731801420 | 5.1792743 | 0 | 0.00 | 5.2016334 | 5.1792743 | 5.1792743 | 0 |
| 1731715020 | 5.1792743 | -0 | -0.08 | 5.1620395 | 5.1842245 | 5.1641134 | 0 |
| 1731628620 | 5.1833956 | 0 | 0.07 | 5.1792818 | 5.1887774 | 5.1700334 | 0 |
| 1731542220 | 5.1796822 | -0 | -0.00 | 5.1796438 | 5.1905013 | 5.164429 | 0 |
| 1731455820 | 5.1798618 | 0 | 0.00 | 5.1796533 | 5.1837737 | 5.1752125 | 0 |
| 1731369420 | 5.1796296 | -0.03 | -0.60 | 5.2110248 | 5.2110248 | 5.1707284 | 0 |
| 1731283020 | 5.2110248 | 0.03 | 0.61 | 5.2110248 | 5.2110248 | 5.2110248 | 0 |
| 1731196620 | 5.1791869 | 0 | 0.00 | 5.1791869 | 5.1791869 | 5.1791869 | 0 |
| 1731110220 | 5.1791869 | 0 | 0.01 | 5.1746508 | 5.1841485 | 5.1705293 | 0 |
| 1731023820 | 5.1786972 | -0 | -0.01 | 5.1796556 | 5.187508 | 5.1666013 | 0 |
| 1730937420 | 5.1790829 | -0 | -0.01 | 5.1751354 | 5.1927329 | 5.1640951 | 0 |
| 1730851020 | 5.1795202 | 0 | 0.00 | 5.1794838 | 5.1837104 | 5.1756198 | 0 |
| 1730764620 | 5.1794605 | -0.02 | -0.30 | 5.1952108 | 5.1952108 | 5.1754726 | 0 |
| 1730678220 | 5.1952108 | 0 | 0.00 | 5.1952108 | 5.1952108 | 5.1952108 | 0 |
| 1730591820 | 5.1952108 | 0.02 | 0.31 | 5.1952108 | 5.1952108 | 5.1792035 | 0 |
| 1730505420 | 5.1792035 | 0 | 0.01 | 5.1785436 | 5.1915639 | 5.1720833 | 0 |
| 1730419020 | 5.1786269 | 0 | 0.00 | 5.1785482 | 5.1868831 | 5.1661486 | 0 |
| 1730332620 | 5.1785249 | -0 | -0.06 | 5.1815456 | 5.1890728 | 5.1745681 | 0 |
| 1730246220 | 5.1816403 | 0 | 0.01 | 5.1810119 | 5.193772 | 5.173112 | 0 |
| 1730159820 | 5.1810592 | -0 | -0.01 | 5.1812598 | 5.1851658 | 5.1770914 | 0 |
| 1730073420 | 5.1813667 | 0 | 0.00 | 5.1813667 | 5.1813667 | 5.1813667 | 0 |
| 1729986960 | 5.1813667 | 0 | 0.00 | 5.1813667 | 5.1813667 | 5.1813667 | 0 |
| 1729900620 | 5.1813667 | -0 | -0.00 | 5.1810479 | 5.186001 | 5.1773899 | 0 |
| 1729814220 | 5.1814153 | 0 | 0.01 | 5.1844138 | 5.1858672 | 5.1723101 | 0 |
| 1729727820 | 5.1810085 | 0 | 0.01 | 5.1809747 | 5.1848409 | 5.1762707 | 0 |
| 1729641420 | 5.1805355 | -0 | -0.00 | 5.1804903 | 5.1848378 | 5.176624 | 0 |
| 1729555020 | 5.1806207 | 0.01 | 0.17 | 5.1717512 | 5.1818063 | 5.1717512 | 0 |
| 1729468620 | 5.1717512 | 0 | 0.00 | 5.1717512 | 5.1717512 | 5.1717512 | 0 |
| 1729382220 | 5.1717512 | -0.01 | -0.20 | 5.1717512 | 5.1818771 | 5.1717512 | 0 |
| 1729295820 | 5.1818771 | 0 | 0.00 | 5.1816049 | 5.1858072 | 5.1774424 | 0 |
| 1729209420 | 5.1817826 | -0 | -0.01 | 5.1822788 | 5.1907371 | 5.1697402 | 0 |
| 1729123020 | 5.1821725 | 0 | 0.01 | 5.1814646 | 5.1869569 | 5.1782332 | 0 |
| 1729036620 | 5.1815472 | -0 | -0.02 | 5.1831004 | 5.1873463 | 5.1813114 | 0 |
| 1728950220 | 5.1825119 | -0 | -0.05 | 5.1845637 | 5.1906363 | 5.1784698 | 0 |
| 1728863820 | 5.1852329 | 0 | 0.02 | 5.1852329 | 5.1852329 | 5.1852329 | 0 |
| 1728777420 | 5.1840474 | 0 | 0.00 | 5.1840474 | 5.1840474 | 5.1840474 | 0 |
| 1728691020 | 5.1840474 | 0 | 0.03 | 5.1828858 | 5.1887741 | 5.1750451 | 0 |
| 1728604620 | 5.1827332 | -0 | -0.00 | 5.1828497 | 5.1911461 | 5.1744966 | 0 |
| 1728518220 | 5.1828733 | 0 | 0.01 | 5.1826712 | 5.1872663 | 5.1785852 | 0 |
| 1728431820 | 5.1825192 | -0 | -0.01 | 5.1830804 | 5.1884876 | 5.1786861 | 0 |
| 1728345420 | 5.1828233 | 0.04 | 0.78 | 5.2105466 | 5.2105466 | 5.1784429 | 0 |
| 1728259020 | 5.1428934 | 0 | 0.00 | 5.1428934 | 5.1428934 | 5.1428934 | 0 |
| 1728172620 | 5.1428934 | -0.04 | -0.80 | 5.2105466 | 5.2105466 | 5.1428934 | 0 |
| 1728086220 | 5.1845659 | 0 | 0.04 | 5.1828176 | 5.1877493 | 5.1606091 | 0 |
| 1727999820 | 5.1827132 | 0 | 0.00 | 5.1828053 | 5.1879641 | 5.1748242 | 0 |
| 1727913420 | 5.1826542 | -0 | -0.00 | 5.1828148 | 5.1878192 | 5.1794053 | 0 |
| 1727827020 | 5.1828614 | -0 | -0.02 | 5.1839036 | 5.1917633 | 5.1723264 | 0 |
| 1727740620 | 5.1838803 | 0 | 0.03 | 5.1848526 | 5.1878076 | 5.1668142 | 0 |
| 1727654220 | 5.1825768 | 0 | 0.00 | 5.1825768 | 5.1825768 | 5.1825768 | 0 |
| 1727567760 | 5.1825768 | 0 | 0.00 | 5.1825768 | 5.1825768 | 5.1825768 | 0 |
| 1727481360 | 5.1825768 | 0 | 0.00 | 5.1828051 | 5.1958006 | 5.1696563 | 0 |
| 1727395020 | 5.1824264 | -0 | -0.00 | 5.1829129 | 5.1946062 | 5.1740834 | 0 |
| 1727308620 | 5.1825326 | -0 | -0.01 | 5.1829299 | 5.1914543 | 5.1786794 | 0 |
| 1727222220 | 5.1827929 | -0 | -0.00 | 5.1825225 | 5.1920152 | 5.1783633 | 0 |
| 1727135820 | 5.1827997 | -0 | -0.03 | 5.1827032 | 5.1913485 | 5.16654 | 0 |
| 1727049420 | 5.1842205 | 0 | 0.03 | 5.1827032 | 5.1842205 | 5.1842205 | 0 |
| 1726963020 | 5.1827032 | -0 | -0.03 | 5.1827032 | 5.1842205 | 5.1827032 | 0 |
| 1726876620 | 5.1842205 | 0 | 0.03 | 5.1828528 | 5.1920496 | 5.1792405 | 0 |
| 1726790220 | 5.1824503 | 0 | 0.00 | 5.1825799 | 5.1870558 | 5.1733079 | 0 |
| 1726703820 | 5.1824298 | -0 | -0.03 | 5.1843674 | 5.2046664 | 5.167803 | 0 |
| 1726617420 | 5.1839867 | 0 | 0.02 | 5.1829361 | 5.1877856 | 5.1782002 | 0 |
| 1726531020 | 5.1829824 | -0.01 | -0.15 | 5.1907492 | 5.1907492 | 5.1793278 | 0 |
| 1726444620 | 5.1907492 | 0.01 | 0.16 | 5.1907492 | 5.1907492 | 5.1907492 | 0 |
| 1726358220 | 5.1825941 | 0 | 0.00 | 5.1825941 | 5.1825941 | 5.1825941 | 0 |
| 1726271820 | 5.1825941 | 0 | 0.00 | 5.1824547 | 5.1866004 | 5.1798753 | 0 |
| 1726185420 | 5.1825477 | -0 | -0.00 | 5.182622 | 5.1879323 | 5.1818065 | 0 |
| 1726099020 | 5.1825986 | 0 | 0.01 | 5.1824583 | 5.1880769 | 5.1696907 | 0 |
| 1726012620 | 5.1823069 | -0 | -0.01 | 5.1827833 | 5.1839477 | 5.1786673 | 0 |
| 1725926220 | 5.1825853 | -0.01 | -0.19 | 5.1924398 | 5.1924398 | 5.1794839 | 0 |
| 1725839820 | 5.1924398 | 0.01 | 0.19 | 5.1924398 | 5.1924398 | 5.1823851 | 0 |
| 1725753420 | 5.1823851 | -0 | -0.01 | 5.1924398 | 5.1924398 | 5.1823851 | 0 |
| 1725667020 | 5.1830448 | 0 | 0.01 | 5.1823492 | 5.2041438 | 5.170939 | 0 |
| 1725580620 | 5.1824761 | -0 | -0.01 | 5.1826053 | 5.1897253 | 5.1734654 | 0 |
| 1725494220 | 5.183242 | 0 | 0.01 | 5.1824798 | 5.1959657 | 5.1785349 | 0 |
| 1725407820 | 5.1825031 | 0 | 0.01 | 5.1824324 | 5.1864471 | 5.1778968 | 0 |
| 1725321420 | 5.1822006 | -0 | -0.00 | 5.196782 | 5.196782 | 5.1795819 | 0 |
| 1725235020 | 5.1823521 | 0 | 0.00 | 5.1823521 | 5.1823521 | 5.1823521 | 0 |
| 1725148620 | 5.1823521 | 0 | 0.00 | 5.1823521 | 5.1823521 | 5.1823521 | 0 |
| 1725062220 | 5.1823521 | -0 | -0.01 | 5.1825012 | 5.1876754 | 5.1744111 | 0 |
| 1724975820 | 5.1826286 | -0 | -0.01 | 5.1828556 | 5.1872128 | 5.1654411 | 0 |
| 1724889420 | 5.1831557 | 0 | 0.01 | 5.1824494 | 5.1875714 | 5.1778651 | 0 |
| 1724803020 | 5.1826328 | 0 | 0.01 | 5.1823811 | 5.1911262 | 5.1784856 | 0 |
| 1724716620 | 5.1823581 | 0 | 0.00 | 5.1473591 | 5.1861493 | 5.1473591 | 0 |
| 1724630220 | 5.1822765 | 0 | 0.00 | 5.1822765 | 5.1822765 | 5.1822765 | 0 |
| 1724543820 | 5.1822765 | 0 | 0.00 | 5.1473591 | 5.1822765 | 5.1473591 | 0 |
| 1724457420 | 5.1822765 | 0 | 0.00 | 5.1825104 | 5.199619 | 5.1783811 | 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
