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 | -0.1523 | -2.4367220249 | 6.2502 | 6.2627 | 6.0525 | 0 | 0 | FX |
| 4 | -0.254 | -3.99880350761 | 6.3519 | 6.4077 | 6.0525 | 0 | 0 | FX |
| 12 | -0.30195 | -4.71807932998 | 6.39985 | 6.4817 | 5.96415 | 0 | 0 | FX |
| 26 | -0.5294 | -7.9881701447 | 6.6273 | 6.717 | 5.96415 | 0 | 0 | FX |
| 52 | -0.3656 | -5.65637812331 | 6.4635 | 6.717 | 5.96415 | 0 | 0 | FX |
| 156 | -0.0322 | -0.525276912285 | 6.1301 | 6.8828 | 0.007887 | 0 | 0 | FX |
| 260 | -0.1536 | -2.45701031752 | 6.2515 | 6.8828 | 0.007887 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741823820 | 6.1012 | 0.01 | 0.21 | 6.0897 | 6.13 | 6.0713 | 0 |
| 1741737420 | 6.0883 | -0.04 | -0.66 | 6.13105 | 6.1311 | 6.0525 | 0 |
| 1741651020 | 6.1289999 | -0.07 | -1.18 | 6.18885 | 6.216 | 6.11875 | 0 |
| 1741564620 | 6.2019 | 0 | 0.00 | 6.2019 | 6.2019 | 6.2019 | 0 |
| 1741478220 | 6.2019 | 0 | 0.00 | 6.2019 | 6.2019 | 6.2019 | 0 |
| 1741391820 | 6.2019 | -0.04 | -0.69 | 6.2426 | 6.2236 | 6.1684 | 0 |
| 1741305420 | 6.2448 | -0.01 | -0.09 | 6.2502 | 6.2627 | 6.2186 | 0 |
| 1741219020 | 6.25025 | -0.03 | -0.48 | 6.28025 | 6.2912 | 6.2366 | 0 |
| 1741132620 | 6.2803 | -0 | -0.06 | 6.2845 | 6.3129 | 6.2708 | 0 |
| 1741046220 | 6.28395 | -0.01 | -0.16 | 6.2929 | 6.3079 | 6.2594 | 0 |
| 1740959820 | 6.2938 | -0 | -0.06 | 6.30305 | 6.31055 | 6.28645 | 0 |
| 1740873420 | 6.2977999 | 0 | 0.00 | 6.2977999 | 6.2977999 | 6.2977999 | 0 |
| 1740787020 | 6.2977999 | -0.03 | -0.47 | 6.3284 | 6.3231 | 6.2918 | 0 |
| 1740700620 | 6.3276 | -0.03 | -0.45 | 6.3577 | 6.3552 | 6.30575 | 0 |
| 1740614220 | 6.3563 | -0.01 | -0.15 | 6.36575 | 6.3646 | 6.3383 | 0 |
| 1740527820 | 6.36615 | -0.01 | -0.11 | 6.3764 | 6.3808999 | 6.3465 | 0 |
| 1740441420 | 6.3733 | -0.03 | -0.43 | 6.3903 | 6.4031 | 6.3654 | 0 |
| 1740355020 | 6.4006 | 0 | 0.00 | 6.4006 | 6.4006 | 6.4006 | 0 |
| 1740268620 | 6.4006 | 0 | 0.00 | 6.4006 | 6.4006 | 6.4006 | 0 |
| 1740182220 | 6.4006 | 0 | 0.07 | 6.39715 | 6.4065 | 6.384 | 0 |
| 1740095820 | 6.396 | 0.04 | 0.70 | 6.3517 | 6.4075 | 6.3475 | 0 |
| 1740009420 | 6.35125 | -0.01 | -0.16 | 6.36245 | 6.3836 | 6.3452 | 0 |
| 1739923020 | 6.3616 | -0.01 | -0.09 | 6.3666 | 6.4037 | 6.3397 | 0 |
| 1739836620 | 6.36705 | -0.01 | -0.15 | 6.37575 | 6.4042 | 6.3576 | 0 |
| 1739750220 | 6.3764 | 0 | 0.00 | 6.3764 | 6.3764 | 6.3764 | 0 |
| 1739663820 | 6.3764 | 0 | 0.00 | 6.3764 | 6.3764 | 6.3764 | 0 |
| 1739577420 | 6.3764 | 0.04 | 0.69 | 6.3328 | 6.3822 | 6.33245 | 0 |
| 1739491020 | 6.3328 | -0.02 | -0.29 | 6.3522999 | 6.362 | 6.3098 | 0 |
| 1739404620 | 6.3515 | 0.01 | 0.21 | 6.33805 | 6.3654 | 6.3129 | 0 |
| 1739318220 | 6.33805 | 0.01 | 0.21 | 6.3252 | 6.3528 | 6.32085 | 0 |
| 1739231820 | 6.3247 | -0.04 | -0.62 | 6.3644 | 6.3728999 | 6.3174 | 0 |
| 1739145420 | 6.3642 | 0 | 0.00 | 6.3642 | 6.3642 | 6.3642 | 0 |
| 1739059020 | 6.3642 | 0 | 0.00 | 6.3642 | 6.3642 | 6.3642 | 0 |
| 1738972620 | 6.3642 | 0 | 0.03 | 6.3619 | 6.3803 | 6.3446 | 0 |
| 1738886220 | 6.3623 | -0.02 | -0.36 | 6.38615 | 6.4018499 | 6.3578 | 0 |
| 1738799820 | 6.3854499 | 0.03 | 0.49 | 6.3566 | 6.3959 | 6.3547 | 0 |
| 1738713420 | 6.3541999 | -0.04 | -0.65 | 6.3949999 | 6.38935 | 6.3451 | 0 |
| 1738627020 | 6.3955 | 0.01 | 0.19 | 6.38305 | 6.4025 | 6.3376 | 0 |
| 1738540620 | 6.3831 | 0 | 0.03 | 6.41355 | 6.4817 | 6.38035 | 0 |
| 1738454220 | 6.3808999 | 0 | 0.00 | 6.3808999 | 6.3808999 | 6.3808999 | 0 |
| 1738367820 | 6.3808999 | 0 | 0.00 | 6.37915 | 6.4121 | 6.3784 | 0 |
| 1738281420 | 6.38065 | -0.01 | -0.22 | 6.3967 | 6.39415 | 6.364 | 0 |
| 1738195020 | 6.3945 | 0 | 0.01 | 6.3948 | 6.3995 | 6.3807 | 0 |
| 1738108620 | 6.3941 | -0 | -0.04 | 6.397 | 6.4016 | 6.3663 | 0 |
| 1738022220 | 6.3965 | 0.07 | 1.07 | 6.39025 | 6.4142 | 6.3765 | 0 |
| 1737935820 | 6.3285 | 0 | 0.00 | 6.3285 | 6.3285 | 6.3285 | 0 |
| 1737849420 | 6.3285 | 0 | 0.00 | 6.3285 | 6.3285 | 6.3285 | 0 |
| 1737763020 | 6.3285 | -0.07 | -1.12 | 6.3980499 | 6.4157 | 6.3268 | 0 |
| 1737676620 | 6.40015 | 0.01 | 0.16 | 6.38955 | 6.4288 | 6.3784 | 0 |
| 1737590220 | 6.3898 | -0.01 | -0.22 | 6.40725 | 6.4085 | 6.3822 | 0 |
| 1737503820 | 6.404 | -0.02 | -0.24 | 6.41955 | 6.4269999 | 6.3467 | 0 |
| 1737417420 | 6.41925 | 0.03 | 0.53 | 6.3888999 | 6.4229 | 6.3902 | 0 |
| 1737331020 | 6.38535 | -0.02 | -0.24 | 6.3829 | 6.4067999 | 6.3789 | 0 |
| 1737244620 | 6.4005 | 0 | 0.00 | 6.4005 | 6.4005 | 6.4005 | 0 |
| 1737158220 | 6.4005 | 0.03 | 0.47 | 6.3698499 | 6.4424 | 6.35165 | 0 |
| 1737071820 | 6.3705999 | 0 | 0.01 | 6.36915 | 6.385 | 6.3515499 | 0 |
| 1736985420 | 6.3699 | -0.01 | -0.08 | 6.37615 | 6.3901 | 6.349 | 0 |
| 1736899020 | 6.3749 | -0.01 | -0.19 | 6.38625 | 6.4095 | 6.3619 | 0 |
| 1736812620 | 6.38675 | 0.02 | 0.24 | 6.37285 | 6.3958 | 6.3541 | 0 |
| 1736726220 | 6.3713 | -0.01 | -0.16 | 6.40735 | 6.40735 | 6.35245 | 0 |
| 1736639820 | 6.3817 | 0 | 0.00 | 6.3817 | 6.3817 | 6.3817 | 0 |
| 1736553420 | 6.3817 | 0 | 0.05 | 6.3834 | 6.3911 | 6.35135 | 0 |
| 1736467020 | 6.37865 | -0.02 | -0.25 | 6.3968 | 6.3993 | 6.3683 | 0 |
| 1736380620 | 6.39485 | 0.01 | 0.09 | 6.38915 | 6.406 | 6.3639 | 0 |
| 1736294220 | 6.38915 | 0.02 | 0.25 | 6.3717499 | 6.4292 | 6.377 | 0 |
| 1736207820 | 6.3728999 | 0.41 | 6.85 | 6.3789999 | 6.3999 | 6.3537 | 0 |
| 1736121420 | 5.96415 | -0.37 | -5.90 | 5.98665 | 6.3384 | 5.96415 | 0 |
| 1736035020 | 6.3384 | 0 | 0.00 | 6.3384 | 6.3384 | 6.3384 | 0 |
| 1735948620 | 6.3384 | -0.03 | -0.46 | 6.3675499 | 6.3876 | 6.3384 | 0 |
| 1735862220 | 6.3677 | -0.01 | -0.15 | 6.37685 | 6.38715 | 6.3616 | 0 |
| 1735775820 | 6.37695 | -0.01 | -0.20 | 6.3671 | 6.3857 | 6.35545 | 0 |
| 1735689420 | 6.3896499 | 0 | 0.00 | 6.3896499 | 6.3896499 | 6.3896499 | 0 |
| 1735603020 | 6.3896499 | -0.01 | -0.16 | 6.40175 | 6.4341 | 6.3698 | 0 |
| 1735516620 | 6.4002 | 0.01 | 0.09 | 6.39505 | 6.4083 | 6.39105 | 0 |
| 1735430220 | 6.3943 | 0 | 0.00 | 6.3943 | 6.3943 | 6.3943 | 0 |
| 1735343760 | 6.3943 | -0.01 | -0.21 | 6.4117 | 6.4168 | 6.3766999 | 0 |
| 1735257420 | 6.40805 | -0.01 | -0.15 | 6.42 | 6.4471 | 6.38565 | 0 |
| 1735171020 | 6.4175 | 0 | 0.06 | 6.4102 | 6.4485 | 6.324 | 0 |
| 1735084620 | 6.4137 | 0 | 0.05 | 6.412 | 6.4774 | 6.3304 | 0 |
| 1734998220 | 6.41035 | 0.01 | 0.20 | 6.39895 | 6.4276 | 6.3865 | 0 |
| 1734911820 | 6.39775 | -0.01 | -0.09 | 6.3959 | 6.41535 | 6.38235 | 0 |
| 1734825420 | 6.4037 | 0 | 0.00 | 6.4037 | 6.4037 | 6.4037 | 0 |
| 1734739020 | 6.4037 | -0.04 | -0.55 | 6.4367 | 6.4536 | 6.3873 | 0 |
| 1734652620 | 6.439 | 0.04 | 0.65 | 6.4 | 6.4692999 | 6.375 | 0 |
| 1734566220 | 6.3975 | -0.05 | -0.75 | 6.4469 | 6.4482 | 6.3895 | 0 |
| 1734479820 | 6.44565 | -0.01 | -0.16 | 6.4541 | 6.4811 | 6.4311999 | 0 |
| 1734393420 | 6.4562 | 0.03 | 0.53 | 6.42745 | 6.4757 | 6.43 | 0 |
| 1734307020 | 6.4224 | 0 | 0.00 | 6.4224 | 6.4224 | 6.4224 | 0 |
| 1734220620 | 6.4224 | 0 | 0.00 | 6.4224 | 6.4224 | 6.4224 | 0 |
| 1734134220 | 6.4224 | -0.02 | -0.37 | 6.4474 | 6.4538 | 6.398 | 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
