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 | -0.008254 | -0.144172413578 | 5.7250897 | 5.7710689 | 5.6981 | 0 | 0 | FX |
| 4 | -0.0688406 | -1.18984534271 | 5.7856763 | 5.8236137 | 5.6596088 | 0 | 0 | FX |
| 12 | -0.2394768 | -4.02055466364 | 5.9563125 | 5.9699 | 5.6596088 | 0 | 0 | FX |
| 26 | -0.0349007 | -0.606785456997 | 5.7517364 | 6.0996 | 5.6596088 | 0 | 0 | FX |
| 52 | -0.2096076 | -3.53681946135 | 5.9264433 | 6.0996 | 5.6596088 | 0 | 0 | FX |
| 156 | -0.0505223 | -0.87600422932 | 5.767358 | 6.0996 | 5.45E-5 | 0 | 0 | FX |
| 260 | -0.0619882 | -1.07267847356 | 5.7788239 | 6.0996 | 5.45E-5 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735603020 | 5.7108812 | -0.01 | -0.11 | 5.7173999 | 5.7270006 | 5.702269 | 0 |
| 1735516620 | 5.7174527 | 0.01 | 0.14 | 5.7178039 | 5.7187182 | 5.708335 | 0 |
| 1735430220 | 5.7094065 | -0 | -0.05 | 5.7178039 | 5.7178039 | 5.7094065 | 0 |
| 1735343760 | 5.7122 | -0 | -0.07 | 5.7165155 | 5.7357034 | 5.704293 | 0 |
| 1735257420 | 5.7164837 | 0 | 0.03 | 5.7145045 | 5.7235436 | 5.7037222 | 0 |
| 1735171020 | 5.7146 | 0.01 | 0.12 | 5.7109336 | 5.7710689 | 5.702222 | 0 |
| 1735084620 | 5.7074945 | -0.02 | -0.30 | 5.7250897 | 5.72469 | 5.6981 | 0 |
| 1734998220 | 5.7248471 | -0.01 | -0.17 | 5.7350352 | 5.7413999 | 5.7104802 | 0 |
| 1734911820 | 5.7343655 | 0.02 | 0.38 | 5.7126993 | 5.7407852 | 5.7126993 | 0 |
| 1734825420 | 5.7126993 | -0.03 | -0.48 | 5.7126993 | 5.7401541 | 5.7126993 | 0 |
| 1734739020 | 5.7401541 | 0.03 | 0.61 | 5.70475 | 5.7433 | 5.7046 | 0 |
| 1734652620 | 5.705198 | 0 | 0.07 | 5.7013237 | 5.7235127 | 5.6651 | 0 |
| 1734566220 | 5.7013197 | -0.06 | -0.97 | 5.75625 | 5.7592 | 5.6596088 | 0 |
| 1734479820 | 5.7569891 | -0.01 | -0.09 | 5.7621899 | 5.7627 | 5.7483835 | 0 |
| 1734393420 | 5.7621947 | -0 | -0.05 | 5.7678001 | 5.7686 | 5.7515887 | 0 |
| 1734307020 | 5.7649424 | 0 | 0.00 | 5.7649424 | 5.7649424 | 5.7649424 | 0 |
| 1734220620 | 5.7649424 | 0 | 0.00 | 5.7649424 | 5.7649424 | 5.7649424 | 0 |
| 1734134220 | 5.7649424 | -0.01 | -0.15 | 5.7730499 | 5.7746 | 5.7587 | 0 |
| 1734047820 | 5.7736 | -0.02 | -0.27 | 5.7884 | 5.7941 | 5.7581 | 0 |
| 1733961420 | 5.7892 | -0.01 | -0.12 | 5.7957 | 5.801 | 5.7725773 | 0 |
| 1733875020 | 5.79605 | -0 | -0.08 | 5.8004 | 5.8112 | 5.7870978 | 0 |
| 1733788620 | 5.8007 | -0 | -0.00 | 5.8002335 | 5.8124 | 5.7827 | 0 |
| 1733702220 | 5.8007332 | 0 | 0.06 | 5.8018595 | 5.80285 | 5.7879887 | 0 |
| 1733615820 | 5.7974683 | 0 | 0.02 | 5.8018595 | 5.8086104 | 5.7907304 | 0 |
| 1733529420 | 5.7964632 | -0.02 | -0.29 | 5.8138598 | 5.8236137 | 5.7888206 | 0 |
| 1733443020 | 5.8134785 | 0.02 | 0.35 | 5.7932921 | 5.8181035 | 5.7935071 | 0 |
| 1733356620 | 5.7933 | 0.01 | 0.11 | 5.7866655 | 5.8159 | 5.7737125 | 0 |
| 1733270220 | 5.7868416 | 0 | 0.02 | 5.7856763 | 5.7968 | 5.7736326 | 0 |
| 1733183820 | 5.7856 | -0.02 | -0.29 | 5.80195 | 5.7924 | 5.7694 | 0 |
| 1733097420 | 5.8024683 | -0 | -0.08 | 5.8032821 | 5.81825 | 5.8022549 | 0 |
| 1733011020 | 5.8073368 | 0 | 0.00 | 5.8002116 | 5.8073368 | 5.8002116 | 0 |
| 1732924620 | 5.8073368 | 0 | 0.08 | 5.8023188 | 5.8456 | 5.7963644 | 0 |
| 1732838220 | 5.8026 | 0 | 0.00 | 5.8035 | 5.8041355 | 5.7848627 | 0 |
| 1732751820 | 5.80255 | 0.02 | 0.36 | 5.7835096 | 5.8124975 | 5.7734 | 0 |
| 1732665420 | 5.7819748 | 0.01 | 0.18 | 5.7686 | 5.7916712 | 5.7673067 | 0 |
| 1732579020 | 5.7714 | -0.01 | -0.15 | 5.7952778 | 5.7914722 | 5.7684521 | 0 |
| 1732492620 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1732406220 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1732319820 | 5.78 | 0 | 0.00 | 5.7798752 | 5.7971 | 5.7595756 | 0 |
| 1732233420 | 5.7797314 | -0.02 | -0.30 | 5.7968 | 5.8032701 | 5.7769735 | 0 |
| 1732147020 | 5.797 | -0.02 | -0.42 | 5.82205 | 5.8166518 | 5.785637 | 0 |
| 1732060620 | 5.8217 | 0.01 | 0.11 | 5.8152 | 5.8239018 | 5.8009214 | 0 |
| 1731974220 | 5.8154951 | 0.02 | 0.26 | 5.801 | 5.818594 | 5.7847968 | 0 |
| 1731887820 | 5.8002 | 0.01 | 0.25 | 5.789511 | 5.8040325 | 5.7857042 | 0 |
| 1731801420 | 5.7857042 | -0.01 | -0.13 | 5.8104007 | 5.7857042 | 5.7857042 | 0 |
| 1731715020 | 5.7933 | 0.01 | 0.24 | 5.7801241 | 5.8125156 | 5.7758 | 0 |
| 1731628620 | 5.77935 | -0.01 | -0.26 | 5.7953 | 5.8012602 | 5.7701693 | 0 |
| 1731542220 | 5.7941572 | -0.01 | -0.25 | 5.809 | 5.8344546 | 5.7893013 | 0 |
| 1731455820 | 5.8089 | -0.02 | -0.42 | 5.8330824 | 5.8275074 | 5.8026219 | 0 |
| 1731369420 | 5.8332499 | -0.02 | -0.39 | 5.85595 | 5.8550018 | 5.8248961 | 0 |
| 1731283020 | 5.855985 | -0.01 | -0.14 | 5.8983289 | 5.8983289 | 5.8541757 | 0 |
| 1731196620 | 5.8641766 | 0 | 0.00 | 5.8641766 | 5.8641766 | 5.8641766 | 0 |
| 1731110220 | 5.8641766 | -0.02 | -0.34 | 5.8837 | 5.8966285 | 5.8445828 | 0 |
| 1731023820 | 5.8839532 | 0.05 | 0.88 | 5.8328091 | 5.9046 | 5.8443853 | 0 |
| 1730937420 | 5.8324731 | -0.08 | -1.40 | 5.9167162 | 5.8555 | 5.8183851 | 0 |
| 1730851020 | 5.9155083 | 0.03 | 0.43 | 5.8894238 | 5.920237 | 5.889665 | 0 |
| 1730764620 | 5.8899 | 0.01 | 0.13 | 5.8825962 | 5.9097272 | 5.8826062 | 0 |
| 1730678220 | 5.8821939 | 0.02 | 0.31 | 5.881702 | 5.88735 | 5.8638878 | 0 |
| 1730591820 | 5.8638878 | -0 | -0.03 | 5.8574497 | 5.881702 | 5.8574497 | 0 |
| 1730505420 | 5.8657657 | -0.03 | -0.42 | 5.8908509 | 5.8891417 | 5.8592489 | 0 |
| 1730419020 | 5.8907999 | 0.01 | 0.22 | 5.8767588 | 5.8974874 | 5.8707173 | 0 |
| 1730332620 | 5.8779275 | 0.01 | 0.12 | 5.8709 | 5.8840693 | 5.8605516 | 0 |
| 1730246220 | 5.8710619 | -0.01 | -0.09 | 5.8759073 | 5.8781837 | 5.855241 | 0 |
| 1730159820 | 5.8762 | 0 | 0.07 | 5.8721135 | 5.8869 | 5.8639813 | 0 |
| 1730073420 | 5.8721766 | -0.01 | -0.18 | 5.8787581 | 5.890379 | 5.8712 | 0 |
| 1729986960 | 5.8826827 | 0 | 0.00 | 5.8826827 | 5.8826827 | 5.8826827 | 0 |
| 1729900620 | 5.8826827 | -0.01 | -0.14 | 5.8917411 | 5.9111126 | 5.8551 | 0 |
| 1729814220 | 5.8908708 | 0.02 | 0.32 | 5.87275 | 5.8999 | 5.8788607 | 0 |
| 1729727820 | 5.8722 | -0.03 | -0.55 | 5.9041651 | 5.9014 | 5.8649574 | 0 |
| 1729641420 | 5.9046328 | 0 | 0.01 | 5.90395 | 5.9154227 | 5.9015161 | 0 |
| 1729555020 | 5.9038366 | -0.03 | -0.46 | 5.9316965 | 5.9338551 | 5.9010185 | 0 |
| 1729468620 | 5.9312445 | 0.01 | 0.23 | 5.9174128 | 5.9417422 | 5.9174128 | 0 |
| 1729382220 | 5.9174128 | -0.01 | -0.24 | 5.9134676 | 5.9316443 | 5.9134676 | 0 |
| 1729295820 | 5.9315 | 0.02 | 0.28 | 5.9147308 | 5.9631 | 5.9138342 | 0 |
| 1729209420 | 5.9148538 | -0 | -0.03 | 5.9164867 | 5.9396825 | 5.9086106 | 0 |
| 1729123020 | 5.9163546 | -0.01 | -0.25 | 5.9304607 | 5.9400645 | 5.9118693 | 0 |
| 1729036620 | 5.93105 | -0 | -0.06 | 5.9353 | 5.942264 | 5.9139337 | 0 |
| 1728950220 | 5.9346676 | -0.01 | -0.15 | 5.9452857 | 5.9541598 | 5.9217882 | 0 |
| 1728863820 | 5.9438 | -0.01 | -0.17 | 5.956513 | 5.9594077 | 5.9418585 | 0 |
| 1728777420 | 5.9538 | 0 | 0.00 | 5.9538 | 5.9538 | 5.9538 | 0 |
| 1728691020 | 5.9538 | 0 | 0.06 | 5.9492474 | 5.9611 | 5.9445182 | 0 |
| 1728604620 | 5.9504374 | 0.01 | 0.10 | 5.9452825 | 5.9574482 | 5.9269147 | 0 |
| 1728518220 | 5.9447 | -0.02 | -0.27 | 5.9612 | 5.9679698 | 5.9363 | 0 |
| 1728431820 | 5.9605572 | 0.01 | 0.09 | 5.9563125 | 5.9699 | 5.9558574 | 0 |
| 1728345420 | 5.9554 | 0 | 0.05 | 5.9520351 | 5.9645235 | 5.9252345 | 0 |
| 1728259020 | 5.9524725 | -0 | -0.01 | 5.9528688 | 5.9607903 | 5.9467763 | 0 |
| 1728172620 | 5.9533438 | 0 | 0.01 | 5.9798847 | 5.9798847 | 5.95272 | 0 |
| 1728086220 | 5.95272 | -0.04 | -0.61 | 5.9884 | 6.0008447 | 5.9358 | 0 |
| 1727999820 | 5.9890278 | -0.02 | -0.31 | 6.0074724 | 6.0007906 | 5.9754429 | 0 |
| 1727913420 | 6.0076292 | -0.02 | -0.41 | 6.0328 | 6.036855 | 6.0048823 | 0 |
| 1727827020 | 6.0325099 | -0.02 | -0.28 | 6.049234 | 6.0485447 | 6.0177052 | 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
