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 | 0.0086074 | 0.15996975231 | 5.3806422 | 5.4156566 | 5.3674868 | 0 | 0 | FX |
| 4 | 0.0022502 | 0.0417709346691 | 5.3869994 | 5.4412907 | 5.3674401 | 0 | 0 | FX |
| 12 | -0.0767399 | -1.40395256888 | 5.4659895 | 5.4966548 | 5.3674401 | 0 | 0 | FX |
| 26 | 0.1172951 | 2.22488832178 | 5.2719545 | 5.4966548 | 5.2350123 | 0 | 0 | FX |
| 52 | 0.0667076 | 1.25330340277 | 5.322542 | 5.4966548 | 5.1855205 | 0 | 0 | FX |
| 156 | 0.6933851 | 14.7658668601 | 4.6958645 | 5.4966548 | 4.6245262 | 0 | 0 | FX |
| 260 | 0.2238956 | 4.33456448483 | 5.165354 | 5.4966548 | 4.6245262 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732147020 | 5.3958441 | -0.02 | -0.35 | 5.4142328 | 5.4110763 | 5.3877613 | 0 |
| 1732060620 | 5.4148481 | 0.01 | 0.14 | 5.4065119 | 5.4156566 | 5.4000007 | 0 |
| 1731974220 | 5.4071057 | 0.02 | 0.36 | 5.3874373 | 5.4086372 | 5.3855446 | 0 |
| 1731887820 | 5.387638 | 0.01 | 0.11 | 5.3817248 | 5.3913529 | 5.3817248 | 0 |
| 1731801420 | 5.3817248 | 0 | 0.00 | 5.3817248 | 5.3817248 | 5.3817248 | 0 |
| 1731715020 | 5.3817248 | 0.01 | 0.22 | 5.3707163 | 5.3944785 | 5.3780893 | 0 |
| 1731628620 | 5.3700979 | -0.01 | -0.17 | 5.3806421 | 5.3887404 | 5.3674868 | 0 |
| 1731542220 | 5.3792055 | -0.02 | -0.41 | 5.4009086 | 5.4080989 | 5.3771492 | 0 |
| 1731455820 | 5.4016146 | -0.01 | -0.16 | 5.4093725 | 5.4177543 | 5.3967638 | 0 |
| 1731369420 | 5.4101275 | 0 | 0.05 | 5.4073881 | 5.411447 | 5.3993283 | 0 |
| 1731283020 | 5.4072048 | -0.01 | -0.15 | 5.4154031 | 5.4162202 | 5.4061665 | 0 |
| 1731196620 | 5.4154031 | 0 | 0.00 | 5.4154031 | 5.4154031 | 5.4154031 | 0 |
| 1731110220 | 5.4154031 | 0.01 | 0.13 | 5.4082907 | 5.4240881 | 5.396298 | 0 |
| 1731023820 | 5.408393 | 0.02 | 0.46 | 5.3837268 | 5.4412907 | 5.3914848 | 0 |
| 1730937420 | 5.3837672 | -0.03 | -0.47 | 5.4075534 | 5.3913783 | 5.36744 | 0 |
| 1730851020 | 5.4094615 | 0.03 | 0.57 | 5.3788624 | 5.4103179 | 5.3836475 | 0 |
| 1730764620 | 5.3788975 | -0.01 | -0.17 | 5.3880864 | 5.3940268 | 5.3778787 | 0 |
| 1730678220 | 5.387964 | 0.02 | 0.34 | 5.3695439 | 5.38986 | 5.3695439 | 0 |
| 1730591820 | 5.3695439 | 0 | 0.00 | 5.3695439 | 5.3695439 | 5.3695439 | 0 |
| 1730505420 | 5.3695439 | -0.03 | -0.48 | 5.3944332 | 5.390538 | 5.3695439 | 0 |
| 1730419020 | 5.3952593 | 0.01 | 0.24 | 5.3818286 | 5.3964536 | 5.3758461 | 0 |
| 1730332620 | 5.3820932 | -0.01 | -0.11 | 5.3875327 | 5.3917861 | 5.3755229 | 0 |
| 1730246220 | 5.3878177 | -0 | -0.04 | 5.390324 | 5.3950324 | 5.3799201 | 0 |
| 1730159820 | 5.3899052 | 0.01 | 0.16 | 5.3809737 | 5.394528 | 5.3836805 | 0 |
| 1730073420 | 5.3810347 | -0.01 | -0.19 | 5.3910969 | 5.3932814 | 5.3803639 | 0 |
| 1729986960 | 5.3910969 | 0 | 0.00 | 5.3910969 | 5.3910969 | 5.3910969 | 0 |
| 1729900620 | 5.3910969 | -0.01 | -0.12 | 5.3989065 | 5.4007587 | 5.3703619 | 0 |
| 1729814220 | 5.3978013 | 0.01 | 0.21 | 5.3869994 | 5.4036432 | 5.3852531 | 0 |
| 1729727820 | 5.3864701 | -0.02 | -0.46 | 5.4106797 | 5.4124515 | 5.3824306 | 0 |
| 1729641420 | 5.4113374 | 0.01 | 0.09 | 5.407103 | 5.417421 | 5.4084415 | 0 |
| 1729555020 | 5.4063146 | -0.01 | -0.27 | 5.4214903 | 5.4237054 | 5.3969062 | 0 |
| 1729468620 | 5.4208074 | 0 | 0.00 | 5.4208074 | 5.424099 | 5.4150209 | 0 |
| 1729382220 | 5.4208074 | 0 | 0.00 | 5.4208074 | 5.4208074 | 5.4208074 | 0 |
| 1729295820 | 5.4208074 | 0 | 0.00 | 5.4207883 | 5.4227356 | 5.4102632 | 0 |
| 1729209420 | 5.4205614 | 0 | 0.00 | 5.4207257 | 5.431948 | 5.4154102 | 0 |
| 1729123020 | 5.4204433 | -0.02 | -0.28 | 5.4349942 | 5.4405245 | 5.415934 | 0 |
| 1729036620 | 5.4354432 | 0.02 | 0.30 | 5.4187195 | 5.4420452 | 5.4271122 | 0 |
| 1728950220 | 5.4189681 | 0.02 | 0.29 | 5.4048141 | 5.4256989 | 5.4127592 | 0 |
| 1728863820 | 5.4034296 | -0.01 | -0.20 | 5.4145051 | 5.4145051 | 5.4033882 | 0 |
| 1728777420 | 5.4145051 | 0 | 0.00 | 5.4145051 | 5.4145051 | 5.4145051 | 0 |
| 1728691020 | 5.4145051 | -0.01 | -0.15 | 5.4222868 | 5.4196239 | 5.4056742 | 0 |
| 1728604620 | 5.4227021 | 0.01 | 0.12 | 5.4172148 | 5.4239495 | 5.4035503 | 0 |
| 1728518220 | 5.4163766 | 0 | 0.08 | 5.4115301 | 5.4263071 | 5.401471 | 0 |
| 1728431820 | 5.4118206 | 0.03 | 0.52 | 5.3836066 | 5.4250474 | 5.4067619 | 0 |
| 1728345420 | 5.383642 | 0 | 0.08 | 5.3789234 | 5.3894909 | 5.3743397 | 0 |
| 1728259020 | 5.3791708 | -0 | -0.08 | 5.3834854 | 5.3834854 | 5.3755686 | 0 |
| 1728172620 | 5.3834854 | 0 | 0.00 | 5.3834854 | 5.3834854 | 5.3834854 | 0 |
| 1728086220 | 5.3834854 | -0.05 | -0.93 | 5.4334096 | 5.4406192 | 5.3731817 | 0 |
| 1727999820 | 5.4342895 | -0.01 | -0.24 | 5.4475518 | 5.4430712 | 5.4245457 | 0 |
| 1727913420 | 5.4474675 | -0.01 | -0.19 | 5.4577348 | 5.4647723 | 5.4361735 | 0 |
| 1727827020 | 5.4576996 | -0 | -0.07 | 5.460848 | 5.4657901 | 5.4480861 | 0 |
| 1727740620 | 5.4613576 | -0.01 | -0.26 | 5.4758669 | 5.4808278 | 5.4571539 | 0 |
| 1727654220 | 5.4758669 | -0 | -0.04 | 5.4783186 | 5.4783186 | 5.4702408 | 0 |
| 1727567760 | 5.4783186 | 0 | 0.00 | 5.4783186 | 5.4783186 | 5.4783186 | 0 |
| 1727481360 | 5.4783186 | 0.02 | 0.33 | 5.4600259 | 5.4856047 | 5.4526364 | 0 |
| 1727395020 | 5.4601109 | 0.01 | 0.13 | 5.4537136 | 5.4842368 | 5.4502056 | 0 |
| 1727308620 | 5.4530158 | -0.03 | -0.54 | 5.4830446 | 5.4743695 | 5.4501557 | 0 |
| 1727222220 | 5.4827377 | 0.02 | 0.36 | 5.4632782 | 5.4879419 | 5.4509483 | 0 |
| 1727135820 | 5.4630666 | -0 | -0.00 | 5.4625451 | 5.4785389 | 5.4546791 | 0 |
| 1727049420 | 5.4632011 | 0 | 0.03 | 5.4615086 | 5.4656993 | 5.46024 | 0 |
| 1726963020 | 5.4615086 | 0 | 0.00 | 5.4615086 | 5.4615086 | 5.4615086 | 0 |
| 1726876620 | 5.4615086 | -0.01 | -0.13 | 5.4684719 | 5.467352 | 5.4518892 | 0 |
| 1726790220 | 5.4684719 | 0 | 0.08 | 5.4637893 | 5.4748257 | 5.45828 | 0 |
| 1726703820 | 5.4640424 | -0.01 | -0.18 | 5.4735136 | 5.4966548 | 5.4544054 | 0 |
| 1726617420 | 5.4737175 | -0 | -0.02 | 5.47433 | 5.4867865 | 5.4666306 | 0 |
| 1726531020 | 5.4745834 | 0.01 | 0.13 | 5.4672272 | 5.4801452 | 5.4700452 | 0 |
| 1726444620 | 5.4673957 | 0 | 0.06 | 5.4641041 | 5.4688921 | 5.4628417 | 0 |
| 1726358220 | 5.4641041 | 0 | 0.00 | 5.4641041 | 5.4641041 | 5.4641041 | 0 |
| 1726271820 | 5.4641041 | -0.01 | -0.15 | 5.4724807 | 5.483015 | 5.4579232 | 0 |
| 1726185420 | 5.4721231 | 0.01 | 0.26 | 5.4578831 | 5.4723545 | 5.4535498 | 0 |
| 1726099020 | 5.457911 | -0 | -0.04 | 5.461426 | 5.46722 | 5.4500864 | 0 |
| 1726012620 | 5.4599258 | 0.01 | 0.23 | 5.4475429 | 5.4614263 | 5.4483943 | 0 |
| 1725926220 | 5.447522 | 0.01 | 0.15 | 5.4381288 | 5.4576101 | 5.4429537 | 0 |
| 1725839820 | 5.4391719 | 0 | 0.04 | 5.4371069 | 5.4427424 | 5.4371069 | 0 |
| 1725753420 | 5.4371069 | 0 | 0.00 | 5.4371069 | 5.4371069 | 5.4371069 | 0 |
| 1725667020 | 5.4371069 | -0.02 | -0.35 | 5.4566437 | 5.467954 | 5.4346059 | 0 |
| 1725580620 | 5.4563498 | -0 | -0.01 | 5.4568747 | 5.4694994 | 5.4453316 | 0 |
| 1725494220 | 5.4568958 | 0.01 | 0.14 | 5.4489945 | 5.4640307 | 5.4382944 | 0 |
| 1725407820 | 5.4490779 | 0 | 0.06 | 5.4450662 | 5.4525617 | 5.4184941 | 0 |
| 1725321420 | 5.4455661 | 0.02 | 0.35 | 5.4303114 | 5.4478377 | 5.4362145 | 0 |
| 1725235020 | 5.4265932 | 0 | 0.00 | 5.4265932 | 5.4265932 | 5.4265932 | 0 |
| 1725148620 | 5.4265932 | 0 | 0.00 | 5.4265932 | 5.4265932 | 5.4265932 | 0 |
| 1725062220 | 5.4265932 | -0.02 | -0.37 | 5.4472184 | 5.4461984 | 5.4265932 | 0 |
| 1724975820 | 5.4469884 | -0.02 | -0.36 | 5.4659895 | 5.4693384 | 5.4420375 | 0 |
| 1724889420 | 5.4665976 | -0.01 | -0.14 | 5.47374 | 5.4770419 | 5.4626513 | 0 |
| 1724803020 | 5.4740133 | 0.01 | 0.25 | 5.4605142 | 5.4782006 | 5.4587646 | 0 |
| 1724716620 | 5.460221 | -0.02 | -0.28 | 5.4764932 | 5.4737772 | 5.4575063 | 0 |
| 1724630220 | 5.4757147 | 0 | 0.01 | 5.475096 | 5.4790833 | 5.4687906 | 0 |
| 1724543820 | 5.475096 | 0 | 0.00 | 5.475096 | 5.475096 | 5.475096 | 0 |
| 1724457420 | 5.475096 | 0.02 | 0.39 | 5.4526098 | 5.4824292 | 5.449187 | 0 |
| 1724371020 | 5.4538722 | -0.01 | -0.18 | 5.4640723 | 5.4615987 | 5.4476212 | 0 |
| 1724284620 | 5.4638839 | -0 | -0.07 | 5.4682019 | 5.4723124 | 5.4500594 | 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
