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 | -0.06955 | -1.12178324019 | 6.19995 | 6.2071 | 6.0771 | 0 | 0 | FX |
| 4 | -0.1231 | -1.96849764132 | 6.2535 | 6.3572 | 6.0771 | 0 | 0 | FX |
| 12 | -0.3007 | -4.67571644042 | 6.4311 | 7.4239293 | 6.0771 | 0 | 0 | FX |
| 26 | -0.175 | -2.77539886447 | 6.3054 | 7.4239293 | 6.0771 | 0 | 0 | FX |
| 52 | -0.25735 | -4.02880513483 | 6.38775 | 7.4239293 | 6.0771 | 0 | 0 | FX |
| 156 | -0.03995 | -0.647451117036 | 6.17035 | 7.4239293 | 0.347766 | 0 | 0 | FX |
| 260 | -0.1273 | -2.0342937501 | 6.2577 | 9.3628 | 0.32495 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739663820 | 6.1304 | 0 | 0.00 | 6.1304 | 6.1304 | 6.1304 | 0 |
| 1739577420 | 6.1304 | 0.03 | 0.51 | 6.09935 | 6.1369999 | 6.1009 | 0 |
| 1739491020 | 6.09935 | -0.03 | -0.52 | 6.131 | 6.125 | 6.0771 | 0 |
| 1739404620 | 6.13095 | -0.01 | -0.19 | 6.1426999 | 6.1484 | 6.1278499 | 0 |
| 1739318220 | 6.1426999 | -0.02 | -0.27 | 6.1598499 | 6.1791 | 6.13385 | 0 |
| 1739231820 | 6.1590999 | -0.03 | -0.54 | 6.19995 | 6.2070999 | 6.15395 | 0 |
| 1739145420 | 6.1928 | 0 | 0.00 | 6.1928 | 6.1928 | 6.1928 | 0 |
| 1739059020 | 6.1928 | 0 | 0.00 | 6.1928 | 6.1928 | 6.1928 | 0 |
| 1738972620 | 6.1928 | 0.01 | 0.13 | 6.1857 | 6.2021 | 6.1681 | 0 |
| 1738886220 | 6.1847 | -0.02 | -0.33 | 6.2046 | 6.1988 | 6.17095 | 0 |
| 1738799820 | 6.20525 | 0 | 0.06 | 6.2021499 | 6.2142 | 6.1858 | 0 |
| 1738713420 | 6.2016 | -0.04 | -0.59 | 6.24025 | 6.2333999 | 6.1880499 | 0 |
| 1738627020 | 6.2384 | -0.02 | -0.26 | 6.2544 | 6.2558999 | 6.2067 | 0 |
| 1738540620 | 6.25485 | -0 | -0.01 | 6.28125 | 6.3572 | 6.25045 | 0 |
| 1738454220 | 6.2553 | 0 | 0.00 | 6.2553 | 6.2553 | 6.2553 | 0 |
| 1738367820 | 6.2553 | 0.03 | 0.43 | 6.2272999 | 6.265 | 6.2327 | 0 |
| 1738281420 | 6.2287 | -0 | -0.02 | 6.2301 | 6.2436999 | 6.2024 | 0 |
| 1738195020 | 6.2297 | -0 | -0.00 | 6.23095 | 6.23435 | 6.2134 | 0 |
| 1738108620 | 6.22985 | 0 | 0.06 | 6.2209 | 6.237 | 6.2088 | 0 |
| 1738022220 | 6.22615 | 0.05 | 0.81 | 6.24235 | 6.2496 | 6.21 | 0 |
| 1737935820 | 6.1761 | 0 | 0.00 | 6.1761 | 6.1761 | 6.1761 | 0 |
| 1737849420 | 6.1761 | 0 | 0.00 | 6.1761 | 6.1761 | 6.1761 | 0 |
| 1737763020 | 6.1761 | -0.07 | -1.14 | 6.2465 | 6.2647 | 6.1749 | 0 |
| 1737676620 | 6.2476 | 0.01 | 0.22 | 6.2337 | 6.2598 | 6.232 | 0 |
| 1737590220 | 6.23415 | 0.01 | 0.15 | 6.22635 | 6.2443 | 6.2029 | 0 |
| 1737503820 | 6.2251 | -0.03 | -0.47 | 6.2544 | 6.2554 | 6.1827 | 0 |
| 1737417420 | 6.25425 | 0.01 | 0.12 | 6.2476 | 6.2663 | 6.229 | 0 |
| 1737331020 | 6.24695 | -0.01 | -0.20 | 6.2535 | 6.2611 | 6.23825 | 0 |
| 1737244620 | 6.2593 | 0 | 0.00 | 6.2593 | 6.2593 | 6.2593 | 0 |
| 1737158220 | 6.2593 | 0.01 | 0.10 | 6.2531 | 6.3074 | 6.2318 | 0 |
| 1737071820 | 6.2533 | -0.02 | -0.33 | 6.27415 | 6.2638 | 6.2424 | 0 |
| 1736985420 | 6.2742 | 0.01 | 0.21 | 6.26155 | 6.2924 | 6.25125 | 0 |
| 1736899020 | 6.26105 | -0.03 | -0.43 | 6.28805 | 6.3124 | 6.2535 | 0 |
| 1736812620 | 6.2882999 | 0.05 | 0.73 | 6.24355 | 6.29745 | 6.2439 | 0 |
| 1736726220 | 6.2428 | 0 | 0.03 | 6.2676999 | 6.2676999 | 6.22375 | 0 |
| 1736639820 | 6.2411 | 0 | 0.00 | 6.2411 | 6.2411 | 6.2411 | 0 |
| 1736553420 | 6.2411 | -0 | -0.04 | 6.2443 | 6.2474 | 6.2106 | 0 |
| 1736467020 | 6.24375 | -0.01 | -0.13 | 6.253 | 7.4239293 | 6.2173999 | 0 |
| 1736380620 | 6.2521 | -0.01 | -0.18 | 6.26455 | 6.28565 | 6.2451 | 0 |
| 1736294220 | 6.2633 | 0.03 | 0.49 | 6.23165 | 6.2786 | 6.2417 | 0 |
| 1736207820 | 6.2325 | -0.01 | -0.20 | 6.2467499 | 6.2545 | 6.2253999 | 0 |
| 1736121420 | 6.2447 | 0.05 | 0.78 | 6.2789 | 6.2914 | 6.1966 | 0 |
| 1736035020 | 6.1966 | 0 | 0.00 | 6.1966 | 6.1966 | 6.1966 | 0 |
| 1735948620 | 6.1966 | -0.04 | -0.63 | 6.23665 | 6.2514 | 6.1966 | 0 |
| 1735862220 | 6.236 | 0.03 | 0.56 | 6.20335 | 6.2572 | 6.1983 | 0 |
| 1735775820 | 6.2012 | -0.02 | -0.28 | 6.19375 | 6.20345 | 6.1792 | 0 |
| 1735689420 | 6.2187 | 0 | 0.00 | 6.2187 | 6.2187 | 6.2187 | 0 |
| 1735603020 | 6.2187 | 0.02 | 0.26 | 6.2019 | 6.2394 | 6.2023 | 0 |
| 1735516620 | 6.2026 | 0 | 0.03 | 6.19595 | 6.2225 | 6.18775 | 0 |
| 1735430220 | 6.2008 | 0 | 0.00 | 6.2008 | 6.2008 | 6.2008 | 0 |
| 1735343760 | 6.2008 | -0.02 | -0.27 | 6.21825 | 6.23425 | 6.1884 | 0 |
| 1735257420 | 6.2177 | -0.04 | -0.70 | 6.2608499 | 6.2758 | 6.20385 | 0 |
| 1735171020 | 6.2617 | 0 | 0.04 | 6.2581 | 6.3334 | 6.1159 | 0 |
| 1735084620 | 6.2592 | 0.02 | 0.35 | 6.2392 | 6.287 | 6.1615 | 0 |
| 1734998220 | 6.23765 | 0 | 0.06 | 6.2341 | 6.2497999 | 6.22015 | 0 |
| 1734911820 | 6.23365 | -0.01 | -0.12 | 6.23105 | 6.25365 | 6.2105 | 0 |
| 1734825420 | 6.2411 | 0 | 0.00 | 6.2411 | 6.2411 | 6.2411 | 0 |
| 1734739020 | 6.2411 | 0.03 | 0.53 | 6.2049 | 6.2451 | 6.2053 | 0 |
| 1734652620 | 6.2081 | -0.05 | -0.73 | 6.25565 | 6.2563 | 6.2021 | 0 |
| 1734566220 | 6.2535999 | -0.06 | -0.88 | 6.3097 | 6.30465 | 6.2499 | 0 |
| 1734479820 | 6.30935 | 0.01 | 0.12 | 6.30185 | 6.323 | 6.28085 | 0 |
| 1734393420 | 6.3019 | -0.03 | -0.42 | 6.3376 | 6.3456 | 6.2753 | 0 |
| 1734307020 | 6.3286 | 0 | 0.00 | 6.3286 | 6.3286 | 6.3286 | 0 |
| 1734220620 | 6.3286 | 0 | 0.00 | 6.3286 | 6.3286 | 6.3286 | 0 |
| 1734134220 | 6.3286 | -0.03 | -0.44 | 6.3545999 | 6.3625 | 6.314 | 0 |
| 1734047820 | 6.3566 | 0 | 0.04 | 6.35285 | 6.4664 | 6.3349 | 0 |
| 1733961420 | 6.354 | -0.01 | -0.11 | 6.3611 | 6.3627 | 6.3174 | 0 |
| 1733875020 | 6.3613 | -0.03 | -0.52 | 6.393 | 6.3826 | 6.35795 | 0 |
| 1733788620 | 6.3945 | 0.01 | 0.21 | 6.3793 | 6.4169 | 6.3625999 | 0 |
| 1733702220 | 6.3811 | 0.01 | 0.08 | 6.37995 | 6.39405 | 6.3692 | 0 |
| 1733615820 | 6.3757 | 0 | 0.00 | 6.3757 | 6.3757 | 6.3757 | 0 |
| 1733529420 | 6.3757 | -0.01 | -0.13 | 6.3845 | 6.3857 | 6.3445 | 0 |
| 1733443020 | 6.384 | -0.01 | -0.23 | 6.39985 | 6.4178 | 6.3768 | 0 |
| 1733356620 | 6.3987 | -0.07 | -1.15 | 6.47365 | 6.4541 | 6.3837 | 0 |
| 1733270220 | 6.47315 | 0.01 | 0.09 | 6.467 | 6.4867 | 6.4629 | 0 |
| 1733183820 | 6.4672 | 0.01 | 0.14 | 6.45735 | 6.5099 | 6.4531 | 0 |
| 1733097420 | 6.4584 | 0.1 | 1.53 | 6.43765 | 6.47095 | 6.3613 | 0 |
| 1733011020 | 6.3613 | 0 | 0.00 | 6.3613 | 6.3613 | 6.3613 | 0 |
| 1732924620 | 6.3613 | -0.08 | -1.22 | 6.44075 | 6.46905 | 6.3541 | 0 |
| 1732838220 | 6.4398 | 0 | 0.04 | 6.4353999 | 6.45 | 6.4097 | 0 |
| 1732751820 | 6.4372999 | 0.03 | 0.39 | 6.41205 | 6.4629 | 6.4254 | 0 |
| 1732665420 | 6.4121499 | -0.01 | -0.16 | 6.4247 | 6.4401 | 6.398 | 0 |
| 1732579020 | 6.42235 | -0.02 | -0.27 | 6.4311 | 6.438 | 6.3992 | 0 |
| 1732492620 | 6.4396 | 0 | 0.00 | 6.4396 | 6.4396 | 6.4396 | 0 |
| 1732406220 | 6.4396 | 0 | 0.00 | 6.4396 | 6.4396 | 6.4396 | 0 |
| 1732319820 | 6.4396 | -0.04 | -0.67 | 6.4831 | 6.5133 | 6.4229 | 0 |
| 1732233420 | 6.48315 | -0 | -0.01 | 6.4847 | 6.4941 | 6.4593 | 0 |
| 1732147020 | 6.48375 | 0.03 | 0.41 | 6.45695 | 6.4888 | 6.4441 | 0 |
| 1732060620 | 6.45705 | 0.03 | 0.47 | 6.42775 | 6.4673 | 6.42595 | 0 |
| 1731974220 | 6.4266 | -0.01 | -0.22 | 6.4419 | 6.4387 | 6.4189 | 0 |
| 1731887820 | 6.441 | 0.01 | 0.17 | 6.4379 | 6.45275 | 6.4301 | 0 |
| 1731801420 | 6.4301 | 0 | 0.00 | 6.4301 | 6.4301 | 6.4301 | 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
