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 | -0.0980821 | -1.48101691197 | 6.6226185 | 6.6631321 | 6.4778131 | 0 | 0 | FX |
| 4 | 0.0499993 | 0.772245169465 | 6.4745371 | 6.8089621 | 6.4594813 | 0 | 0 | FX |
| 12 | -0.2381705 | -3.52182200888 | 6.7627069 | 6.82332 | 6.3716101 | 0 | 0 | FX |
| 26 | 0.8808235 | 15.607163504 | 5.6437129 | 6.8716234 | 5.6290993 | 0 | 0 | FX |
| 52 | 0.8826669 | 15.6449364878 | 5.6418695 | 6.8716234 | 5.4829786 | 0 | 0 | FX |
| 156 | 5.6281588 | 627.878117436 | 0.8963776 | 6.8716234 | 0.8775112 | 0 | 0 | FX |
| 260 | 5.9790675 | 1096.13352842 | 0.5454689 | 6.8716234 | 0.5343844 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734911820 | 6.5027789 | -0 | -0.06 | 6.5066837 | 6.5114903 | 6.4975472 | 0 |
| 1734825420 | 6.5066837 | -0.02 | -0.37 | 6.5310256 | 6.5310256 | 6.5066837 | 0 |
| 1734739020 | 6.5310256 | 0.05 | 0.75 | 6.4823705 | 6.5547366 | 6.4960686 | 0 |
| 1734652620 | 6.4826403 | -0.13 | -1.90 | 6.6091993 | 6.594644 | 6.4778131 | 0 |
| 1734566220 | 6.6083244 | -0.04 | -0.55 | 6.6453601 | 6.6552299 | 6.5998085 | 0 |
| 1734479820 | 6.6446118 | 0.02 | 0.27 | 6.6272869 | 6.6631321 | 6.6206404 | 0 |
| 1734393420 | 6.6266964 | 0.01 | 0.08 | 6.6226185 | 6.6339829 | 6.6036393 | 0 |
| 1734307020 | 6.6214689 | 0 | 0.04 | 6.6060758 | 6.629607 | 6.6060758 | 0 |
| 1734220620 | 6.6188569 | 0 | 0.00 | 6.6188569 | 6.6188569 | 6.6188569 | 0 |
| 1734134220 | 6.6188569 | -0.06 | -0.85 | 6.6717413 | 6.6691607 | 6.6165938 | 0 |
| 1734047820 | 6.6759273 | -0 | -0.05 | 6.6780045 | 6.7025779 | 6.6572938 | 0 |
| 1733961420 | 6.6792372 | -0.02 | -0.23 | 6.6930898 | 6.7144702 | 6.6519211 | 0 |
| 1733875020 | 6.6943634 | -0.01 | -0.22 | 6.7097467 | 6.7310204 | 6.6788933 | 0 |
| 1733788620 | 6.7093158 | -0.04 | -0.58 | 6.7705133 | 6.7869782 | 6.6997543 | 0 |
| 1733702220 | 6.7482668 | 0 | 0.00 | 6.7482668 | 6.7482668 | 6.7482668 | 0 |
| 1733615820 | 6.7482668 | 0 | 0.00 | 6.7482668 | 6.7482668 | 6.7482668 | 0 |
| 1733529420 | 6.7482668 | 0.01 | 0.12 | 6.7401726 | 6.781532 | 6.7176965 | 0 |
| 1733443020 | 6.7399708 | 0.02 | 0.26 | 6.7243998 | 6.7633975 | 6.7225509 | 0 |
| 1733356620 | 6.7224556 | -0.04 | -0.59 | 6.7613729 | 6.7506099 | 6.6915067 | 0 |
| 1733270220 | 6.7626193 | 0 | 0.01 | 6.764237 | 6.8089621 | 6.7337504 | 0 |
| 1733183820 | 6.7621698 | 0.01 | 0.20 | 6.7475621 | 6.782069 | 6.717298 | 0 |
| 1733097420 | 6.7488219 | 0.02 | 0.30 | 6.7287545 | 6.7493132 | 6.7287545 | 0 |
| 1733011020 | 6.7287545 | -0.02 | -0.24 | 6.7452525 | 6.7452525 | 6.7287545 | 0 |
| 1732924620 | 6.7452525 | 0.07 | 1.01 | 6.6776986 | 6.7599683 | 6.7071121 | 0 |
| 1732838220 | 6.6778994 | 0.02 | 0.27 | 6.6613972 | 6.685858 | 6.6334801 | 0 |
| 1732751820 | 6.660181 | 0.08 | 1.17 | 6.5877906 | 6.6974619 | 6.6062395 | 0 |
| 1732665420 | 6.5831584 | 0.06 | 0.96 | 6.5197086 | 6.5831584 | 6.5265354 | 0 |
| 1732579020 | 6.520578 | 0.03 | 0.54 | 6.4745371 | 6.5510677 | 6.4594813 | 0 |
| 1732492620 | 6.485874 | 0 | 0.00 | 6.485874 | 6.485874 | 6.485874 | 0 |
| 1732406220 | 6.485874 | -0 | -0.01 | 6.4866176 | 6.4866176 | 6.485874 | 0 |
| 1732319820 | 6.4866176 | -0.03 | -0.39 | 6.5152101 | 6.5095497 | 6.4775563 | 0 |
| 1732233420 | 6.5121924 | 0.06 | 0.87 | 6.4607531 | 6.5207828 | 6.4584215 | 0 |
| 1732147020 | 6.4562275 | -0.02 | -0.28 | 6.4756923 | 6.4655238 | 6.425994 | 0 |
| 1732060620 | 6.4745657 | 0.02 | 0.24 | 6.4602601 | 6.5310323 | 6.4561889 | 0 |
| 1731974220 | 6.4593705 | 0 | 0.06 | 6.4576513 | 6.4916056 | 6.4275798 | 0 |
| 1731887820 | 6.4555702 | -0.01 | -0.09 | 6.4612932 | 6.4775195 | 6.4509567 | 0 |
| 1731801420 | 6.4612932 | 0 | 0.00 | 6.4612932 | 6.4904786 | 6.4612932 | 0 |
| 1731715020 | 6.4612932 | 0.05 | 0.79 | 6.4071161 | 6.4891968 | 6.3716101 | 0 |
| 1731628620 | 6.4108495 | -0.01 | -0.17 | 6.4225057 | 6.4264324 | 6.3891074 | 0 |
| 1731542220 | 6.4215816 | -0.03 | -0.46 | 6.4506623 | 6.4671647 | 6.4148286 | 0 |
| 1731455820 | 6.4510059 | -0.05 | -0.84 | 6.5034014 | 6.5084956 | 6.4406444 | 0 |
| 1731369420 | 6.5054519 | -0.03 | -0.53 | 6.5414174 | 6.5173285 | 6.4554127 | 0 |
| 1731283020 | 6.5402197 | 0.04 | 0.54 | 6.5449958 | 6.5542201 | 6.539601 | 0 |
| 1731196620 | 6.5051822 | 0 | 0.00 | 6.5051822 | 6.5051822 | 6.5051822 | 0 |
| 1731110220 | 6.5051822 | 0.02 | 0.26 | 6.4888199 | 6.5312122 | 6.4969711 | 0 |
| 1731023820 | 6.4881519 | 0.06 | 0.86 | 6.4311405 | 6.5067711 | 6.4344713 | 0 |
| 1730937420 | 6.4327341 | -0.12 | -1.86 | 6.5535927 | 6.4814564 | 6.4181142 | 0 |
| 1730851020 | 6.5545859 | 0.03 | 0.49 | 6.5193868 | 6.5590855 | 6.5082848 | 0 |
| 1730764620 | 6.5225776 | 0.02 | 0.37 | 6.5007773 | 6.5435983 | 6.4994425 | 0 |
| 1730678220 | 6.4983829 | 0.03 | 0.49 | 6.4665098 | 6.5086404 | 6.4665098 | 0 |
| 1730591820 | 6.4665098 | 0.02 | 0.35 | 6.4439557 | 6.4665098 | 6.4439557 | 0 |
| 1730505420 | 6.4439557 | -0.07 | -1.10 | 6.5168142 | 6.5226223 | 6.4429285 | 0 |
| 1730419020 | 6.5159528 | 0.06 | 0.97 | 6.4527029 | 6.5232756 | 6.4600026 | 0 |
| 1730332620 | 6.4536732 | 0.01 | 0.16 | 6.4462563 | 6.4699688 | 6.4350242 | 0 |
| 1730246220 | 6.4436718 | -0 | -0.04 | 6.4489229 | 6.4642457 | 6.4177841 | 0 |
| 1730159820 | 6.4465186 | -0.01 | -0.17 | 6.4581638 | 6.4745641 | 6.4154837 | 0 |
| 1730073420 | 6.4573231 | -0.01 | -0.10 | 6.4640727 | 6.4827217 | 6.441916 | 0 |
| 1729986960 | 6.4640727 | 0 | 0.00 | 6.4640727 | 6.4640728 | 6.4640727 | 0 |
| 1729900620 | 6.4640727 | -0.03 | -0.43 | 6.4931421 | 6.5038584 | 6.4640727 | 0 |
| 1729814220 | 6.4922124 | 0.05 | 0.76 | 6.4465536 | 6.5009717 | 6.4486374 | 0 |
| 1729727820 | 6.443285 | -0.07 | -1.02 | 6.5074487 | 6.4900861 | 6.4220515 | 0 |
| 1729641420 | 6.5093778 | -0.02 | -0.29 | 6.5283517 | 6.5318338 | 6.5035103 | 0 |
| 1729555020 | 6.5280497 | -0.01 | -0.21 | 6.5423149 | 6.5711159 | 6.5164399 | 0 |
| 1729468620 | 6.5418522 | 0 | 0.02 | 6.5404498 | 6.5534405 | 6.5401627 | 0 |
| 1729382220 | 6.5404498 | -0.01 | -0.21 | 6.5539288 | 6.5539288 | 6.5404498 | 0 |
| 1729295820 | 6.5539288 | 0.02 | 0.31 | 6.533557 | 6.5657157 | 6.5319977 | 0 |
| 1729209420 | 6.5334565 | -0.02 | -0.32 | 6.5564447 | 6.5611838 | 6.5243392 | 0 |
| 1729123020 | 6.5546373 | -0.02 | -0.23 | 6.5711473 | 6.5719246 | 6.5433091 | 0 |
| 1729036620 | 6.5697674 | 0.02 | 0.34 | 6.545083 | 6.5834748 | 6.5442382 | 0 |
| 1728950220 | 6.5474384 | 0.01 | 0.20 | 6.5359783 | 6.5474384 | 6.5035692 | 0 |
| 1728863820 | 6.5341954 | 0.01 | 0.09 | 6.5284898 | 6.5414133 | 6.5284898 | 0 |
| 1728777420 | 6.5284898 | 0 | 0.00 | 6.5284898 | 6.5284898 | 6.5284898 | 0 |
| 1728691020 | 6.5284898 | -0.03 | -0.42 | 6.5538885 | 6.5590004 | 6.5276143 | 0 |
| 1728604620 | 6.5558961 | 0.02 | 0.33 | 6.5369567 | 6.578614 | 6.5295019 | 0 |
| 1728518220 | 6.5346437 | -0.04 | -0.63 | 6.5751732 | 6.5710475 | 6.5260694 | 0 |
| 1728431820 | 6.576267 | -0 | -0.04 | 6.5783395 | 6.6125885 | 6.5653701 | 0 |
| 1728345420 | 6.5790849 | 0.02 | 0.26 | 6.5666169 | 6.6023623 | 6.5322583 | 0 |
| 1728259020 | 6.5619324 | -0 | -0.03 | 6.5640811 | 6.5722753 | 6.5514817 | 0 |
| 1728172620 | 6.5640811 | 0 | 0.00 | 6.5640811 | 6.5676431 | 6.5640811 | 0 |
| 1728086220 | 6.5640811 | -0.06 | -0.84 | 6.615125 | 6.6578853 | 6.520813 | 0 |
| 1727999820 | 6.6193755 | -0 | -0.01 | 6.6227451 | 6.6344506 | 6.59831 | 0 |
| 1727913420 | 6.62 | -0.13 | -1.89 | 6.7467403 | 6.7563551 | 6.6097872 | 0 |
| 1727827020 | 6.7475479 | 0.01 | 0.10 | 6.7395106 | 6.783285 | 6.7037199 | 0 |
| 1727740620 | 6.7405518 | -0.02 | -0.33 | 6.7627069 | 6.82332 | 6.7320231 | 0 |
| 1727654220 | 6.7629189 | -0.03 | -0.43 | 6.7920903 | 6.8027158 | 6.756162 | 0 |
| 1727567760 | 6.7920903 | 0 | 0.00 | 6.7920903 | 6.7920903 | 6.7920903 | 0 |
| 1727481360 | 6.7920903 | 0.13 | 1.89 | 6.6661165 | 6.802261 | 6.6040675 | 0 |
| 1727395020 | 6.6658582 | -0.03 | -0.43 | 6.6937512 | 6.7199007 | 6.6639966 | 0 |
| 1727308620 | 6.694718 | -0.06 | -0.83 | 6.7515129 | 6.7412742 | 6.6827163 | 0 |
| 1727222220 | 6.750844 | 0.03 | 0.46 | 6.7246457 | 6.7527999 | 6.6722829 | 0 |
| 1727135820 | 6.720102 | 0.04 | 0.61 | 6.6820045 | 6.7393306 | 6.6674281 | 0 |
| 1727049420 | 6.6796081 | 0 | 0.00 | 6.6796081 | 6.6796081 | 6.6796081 | 0 |
| 1726963020 | 6.6796081 | 0 | 0.00 | 6.6796081 | 6.6796081 | 6.6796081 | 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
