Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0110154 | 0.208386224118 | 5.28605 | 5.3320477 | 5.2735735 | 0 | 0 | FX |
| 4 | 0.0309154 | 0.58705885704 | 5.26615 | 5.3320477 | 5.2325919 | 0 | 0 | FX |
| 12 | 0.0497797 | 0.948675236037 | 5.2472857 | 5.3420269 | 5.1695438 | 0 | 0 | FX |
| 26 | 0.1935916 | 3.79332994714 | 5.1034738 | 5.3420269 | 5.0642539 | 0 | 0 | FX |
| 52 | 0.1820367 | 3.55885979682 | 5.1150287 | 5.3420269 | 5.0642539 | 0 | 0 | FX |
| 156 | 0.4616648 | 9.54760190914 | 4.8354006 | 11.29516 | 4.8199177 | 0 | 0 | FX |
| 260 | 0.3155153 | 6.33367714198 | 4.9815501 | 11.29516 | 4.5488038 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736899020 | 5.2951147 | -0.02 | -0.30 | 5.3122641 | 5.3170932 | 5.2893518 | 0 |
| 1736812620 | 5.3113087 | 0 | 0.01 | 5.3099719 | 5.3320477 | 5.2970831 | 0 |
| 1736726220 | 5.3105189 | 0 | 0.06 | 5.3135465 | 5.3158124 | 5.3075843 | 0 |
| 1736639820 | 5.3075843 | 0 | 0.00 | 5.3075843 | 5.3075843 | 5.3075843 | 0 |
| 1736553420 | 5.3075843 | 0.01 | 0.24 | 5.29445 | 5.3257313 | 5.2813977 | 0 |
| 1736467020 | 5.29485 | 0.01 | 0.14 | 5.28745 | 5.29653 | 5.2735735 | 0 |
| 1736380620 | 5.28745 | 0 | 0.04 | 5.28605 | 5.2979795 | 5.2758462 | 0 |
| 1736294220 | 5.2854575 | 0.02 | 0.35 | 5.26738 | 5.2986305 | 5.2557858 | 0 |
| 1736207820 | 5.2672245 | -0.01 | -0.24 | 5.28025 | 5.2843758 | 5.2587904 | 0 |
| 1736121420 | 5.27995 | -0 | -0.04 | 5.2820028 | 5.2866699 | 5.2775 | 0 |
| 1736035020 | 5.2820028 | 0.01 | 0.10 | 5.2820028 | 5.2820028 | 5.2769575 | 0 |
| 1735948620 | 5.2769575 | -0.03 | -0.53 | 5.3049 | 5.3062606 | 5.2762835 | 0 |
| 1735862220 | 5.3048538 | 0.03 | 0.54 | 5.275698 | 5.3280396 | 5.280868 | 0 |
| 1735775820 | 5.2761856 | 0 | 0.07 | 5.2728987 | 5.2768745 | 5.2622402 | 0 |
| 1735689420 | 5.2722964 | 0 | 0.00 | 5.2722964 | 5.2722964 | 5.2722964 | 0 |
| 1735603020 | 5.2722964 | 0.01 | 0.11 | 5.26575 | 5.2884082 | 5.2612131 | 0 |
| 1735516620 | 5.2667104 | 0 | 0.03 | 5.2653126 | 5.2684518 | 5.2607015 | 0 |
| 1735430220 | 5.2653126 | 0 | 0.05 | 5.2653126 | 5.2653126 | 5.2628973 | 0 |
| 1735343760 | 5.2628973 | -0 | -0.09 | 5.267632 | 5.2831005 | 5.2578364 | 0 |
| 1735257420 | 5.2675 | -0.01 | -0.21 | 5.2784409 | 5.285889 | 5.262227 | 0 |
| 1735171020 | 5.2787594 | -0.01 | -0.26 | 5.2931768 | 5.3281648 | 5.2612248 | 0 |
| 1735084620 | 5.292429 | 0.01 | 0.18 | 5.2829499 | 5.3001971 | 5.2325919 | 0 |
| 1734998220 | 5.2827508 | 0.01 | 0.16 | 5.2741714 | 5.2959436 | 5.2678402 | 0 |
| 1734911820 | 5.27415 | -0 | -0.04 | 5.2761269 | 5.282202 | 5.26515 | 0 |
| 1734825420 | 5.2761269 | 0 | 0.00 | 5.2761269 | 5.2761269 | 5.2761269 | 0 |
| 1734739020 | 5.2761269 | -0.01 | -0.15 | 5.2836523 | 5.3044806 | 5.2614252 | 0 |
| 1734652620 | 5.28425 | -0 | -0.08 | 5.2871928 | 5.2895956 | 5.2458032 | 0 |
| 1734566220 | 5.28825 | 0.02 | 0.43 | 5.26615 | 5.2964589 | 5.2426781 | 0 |
| 1734479820 | 5.2658493 | 0.01 | 0.17 | 5.2567628 | 5.2714116 | 5.2536355 | 0 |
| 1734393420 | 5.2569356 | -0.01 | -0.11 | 5.2636 | 5.2705531 | 5.25279 | 0 |
| 1734307020 | 5.2628267 | 0 | 0.00 | 5.2628267 | 5.2628267 | 5.2628267 | 0 |
| 1734220620 | 5.2628267 | 0 | 0.00 | 5.2628267 | 5.2628267 | 5.2628267 | 0 |
| 1734134220 | 5.2628267 | -0.02 | -0.45 | 5.28695 | 5.2907315 | 5.2598058 | 0 |
| 1734047820 | 5.2865186 | 0 | 0.03 | 5.28475 | 5.2964403 | 5.2739387 | 0 |
| 1733961420 | 5.2848193 | 0.01 | 0.10 | 5.2794011 | 5.2949814 | 5.2709844 | 0 |
| 1733875020 | 5.2793852 | 0.01 | 0.15 | 5.272 | 5.2946019 | 5.2678041 | 0 |
| 1733788620 | 5.2716644 | 0.01 | 0.17 | 5.2620791 | 5.2775922 | 5.2550326 | 0 |
| 1733702220 | 5.2626 | 0 | 0.07 | 5.2590896 | 5.2657422 | 5.25415 | 0 |
| 1733615820 | 5.2590896 | 0.01 | 0.12 | 5.2590896 | 5.2590896 | 5.2529772 | 0 |
| 1733529420 | 5.2529772 | -0.01 | -0.20 | 5.2633 | 5.2707707 | 5.2495721 | 0 |
| 1733443020 | 5.2633844 | -0.02 | -0.31 | 5.2798999 | 5.2853921 | 5.2517581 | 0 |
| 1733356620 | 5.2798933 | 0 | 0.07 | 5.27645 | 5.2940166 | 5.2655241 | 0 |
| 1733270220 | 5.2761745 | -0 | -0.07 | 5.2815659 | 5.284415 | 5.2659925 | 0 |
| 1733183820 | 5.2800535 | 0 | 0.09 | 5.27385 | 5.2915912 | 5.2636533 | 0 |
| 1733097420 | 5.275392 | 0.01 | 0.21 | 5.2642682 | 5.2867 | 5.2594576 | 0 |
| 1733011020 | 5.2642682 | 0 | 0.05 | 5.2642682 | 5.2642682 | 5.2614827 | 0 |
| 1732924620 | 5.2614827 | -0 | -0.05 | 5.264536 | 5.2921356 | 5.251307 | 0 |
| 1732838220 | 5.2642665 | -0 | -0.03 | 5.2665499 | 5.2717358 | 5.256545 | 0 |
| 1732751820 | 5.2656 | -0.02 | -0.31 | 5.2823532 | 5.2889575 | 5.2584791 | 0 |
| 1732665420 | 5.2819491 | -0.01 | -0.10 | 5.2930665 | 5.2887093 | 5.2618398 | 0 |
| 1732579020 | 5.2871499 | -0.02 | -0.45 | 5.29915 | 5.2984631 | 5.2690285 | 0 |
| 1732492620 | 5.3111236 | 0 | 0.00 | 5.3111236 | 5.3111236 | 5.3111236 | 0 |
| 1732406220 | 5.3111236 | 0 | 0.00 | 5.3111236 | 5.3111236 | 5.3111236 | 0 |
| 1732319820 | 5.3111236 | 0.02 | 0.39 | 5.2906288 | 5.3420268 | 5.283899 | 0 |
| 1732233420 | 5.2905563 | 0.02 | 0.43 | 5.2682983 | 5.3034 | 5.2628249 | 0 |
| 1732147020 | 5.2679921 | 0.01 | 0.16 | 5.26 | 5.2793926 | 5.258015 | 0 |
| 1732060620 | 5.2597989 | -0 | -0.00 | 5.2595168 | 5.2850023 | 5.240408 | 0 |
| 1731974220 | 5.2598581 | -0.01 | -0.28 | 5.27445 | 5.2729917 | 5.2319386 | 0 |
| 1731887820 | 5.2744504 | -0 | -0.03 | 5.2724242 | 5.277716 | 5.2697426 | 0 |
| 1731801420 | 5.2759903 | 0.01 | 0.19 | 5.2759903 | 5.2759903 | 5.2759903 | 0 |
| 1731715020 | 5.2661246 | 0 | 0.07 | 5.2627884 | 5.2807738 | 5.2487759 | 0 |
| 1731628620 | 5.2621997 | 0 | 0.09 | 5.2579 | 5.2718329 | 5.2501244 | 0 |
| 1731542220 | 5.257416 | 0.01 | 0.18 | 5.2478279 | 5.270611 | 5.2405346 | 0 |
| 1731455820 | 5.247798 | -0 | -0.01 | 5.24785 | 5.2570661 | 5.2311332 | 0 |
| 1731369420 | 5.2484282 | 0.01 | 0.12 | 5.24245 | 5.2614213 | 5.2329625 | 0 |
| 1731283020 | 5.2418987 | -0.01 | -0.10 | 5.2486111 | 5.2586195 | 5.24115 | 0 |
| 1731196620 | 5.2473893 | 0 | 0.00 | 5.2473893 | 5.2473893 | 5.2473893 | 0 |
| 1731110220 | 5.2473893 | 0.02 | 0.32 | 5.2304247 | 5.2916654 | 5.2262172 | 0 |
| 1731023820 | 5.2308275 | 0.02 | 0.35 | 5.2132954 | 5.2447793 | 5.2181639 | 0 |
| 1730937420 | 5.2125972 | 0.02 | 0.39 | 5.1938981 | 5.2260437 | 5.1948636 | 0 |
| 1730851020 | 5.1924143 | -0 | -0.09 | 5.197 | 5.2015031 | 5.1854065 | 0 |
| 1730764620 | 5.1969423 | 0.01 | 0.17 | 5.1888312 | 5.201504 | 5.189071 | 0 |
| 1730678220 | 5.1879875 | -0 | -0.04 | 5.190287 | 5.1905254 | 5.1761039 | 0 |
| 1730591820 | 5.190287 | 0.02 | 0.40 | 5.190287 | 5.190287 | 5.1695437 | 0 |
| 1730505420 | 5.1695437 | -0.02 | -0.46 | 5.1932481 | 5.193001 | 5.1695437 | 0 |
| 1730419020 | 5.1933558 | -0 | -0.05 | 5.1959 | 5.2356676 | 5.1792923 | 0 |
| 1730332620 | 5.1958534 | -0.01 | -0.25 | 5.2081598 | 5.2126767 | 5.1885806 | 0 |
| 1730246220 | 5.2088674 | -0 | -0.09 | 5.2131633 | 5.2260007 | 5.2013089 | 0 |
| 1730159820 | 5.2133245 | -0.01 | -0.17 | 5.2220293 | 5.2246632 | 5.2083008 | 0 |
| 1730073420 | 5.2220012 | -0.01 | -0.26 | 5.2339314 | 5.2394039 | 5.2214638 | 0 |
| 1729986960 | 5.235722 | 0 | 0.00 | 5.235722 | 5.235722 | 5.235722 | 0 |
| 1729900620 | 5.235722 | 0.01 | 0.20 | 5.2255789 | 5.2594734 | 5.2075563 | 0 |
| 1729814220 | 5.22515 | -0 | -0.09 | 5.2302147 | 5.2434842 | 5.2209468 | 0 |
| 1729727820 | 5.2296148 | -0.02 | -0.34 | 5.2472857 | 5.2449808 | 5.2220105 | 0 |
| 1729641420 | 5.24755 | 0.01 | 0.21 | 5.2367 | 5.2518734 | 5.2313507 | 0 |
| 1729555020 | 5.2366551 | -0 | -0.03 | 5.2380823 | 5.2464063 | 5.22307 | 0 |
| 1729468620 | 5.2382 | -0.01 | -0.10 | 5.2434791 | 5.2513528 | 5.2313416 | 0 |
| 1729382220 | 5.2434791 | 0 | 0.07 | 5.2434791 | 5.2434791 | 5.2399128 | 0 |
| 1729295820 | 5.2399128 | -0 | -0.02 | 5.241115 | 5.2673495 | 5.2355891 | 0 |
| 1729209420 | 5.2409 | 0.01 | 0.19 | 5.2310501 | 5.2617101 | 5.2261974 | 0 |
| 1729123020 | 5.2311597 | -0 | -0.05 | 5.23395 | 5.2420092 | 5.2255751 | 0 |
| 1729036620 | 5.2339946 | 0.01 | 0.10 | 5.2280542 | 5.2352805 | 5.2146409 | 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
