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 | 0.0298254 | 0.519023049013 | 5.74645 | 5.8032192 | 5.7294229 | 0 | 0 | FX |
| 4 | 0.0876754 | 1.54124740709 | 5.6886 | 5.8032192 | 5.6608749 | 0 | 0 | FX |
| 12 | -0.0565337 | -0.969236246734 | 5.8328091 | 5.9046 | 5.6596088 | 0 | 0 | FX |
| 26 | -0.0388746 | -0.66850554156 | 5.81515 | 6.0996 | 5.6596088 | 0 | 0 | FX |
| 52 | -0.0563948 | -0.966877914681 | 5.8326702 | 6.0996 | 5.6596088 | 0 | 0 | FX |
| 156 | 0.0351659 | 0.612527944294 | 5.7411095 | 6.0996 | 5.45E-5 | 0 | 0 | FX |
| 260 | 0.063887 | 1.11839384031 | 5.7123884 | 6.0996 | 5.45E-5 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738195020 | 5.7763478 | 0.01 | 0.18 | 5.7657722 | 5.77995 | 5.7439507 | 0 |
| 1738108620 | 5.765786 | -0.01 | -0.12 | 5.7718524 | 5.7711528 | 5.75491 | 0 |
| 1738022220 | 5.7729893 | -0.01 | -0.22 | 5.7759385 | 5.8032192 | 5.7679 | 0 |
| 1737935820 | 5.7859113 | 0 | 0.00 | 5.7859113 | 5.7859113 | 5.7859113 | 0 |
| 1737849420 | 5.7859113 | 0 | 0.00 | 5.7859113 | 5.7859113 | 5.7859113 | 0 |
| 1737763020 | 5.7859113 | 0.04 | 0.73 | 5.7369345 | 5.7941333 | 5.7608029 | 0 |
| 1737676620 | 5.7440713 | -0 | -0.05 | 5.74645 | 5.7567156 | 5.7294229 | 0 |
| 1737590220 | 5.7467 | 0 | 0.00 | 5.7483 | 5.765804 | 5.7376549 | 0 |
| 1737503820 | 5.74665 | 0 | 0.08 | 5.7422418 | 5.7664 | 5.7204679 | 0 |
| 1737417420 | 5.7422508 | 0.05 | 0.87 | 5.6940611 | 5.7498741 | 5.699524 | 0 |
| 1737331020 | 5.6926076 | -0.02 | -0.29 | 5.7092746 | 5.7092746 | 5.683209 | 0 |
| 1737244620 | 5.7092746 | 0.02 | 0.34 | 5.7092746 | 5.7092746 | 5.6902 | 0 |
| 1737158220 | 5.6902 | -0.01 | -0.12 | 5.6969561 | 5.7032744 | 5.6819583 | 0 |
| 1737071820 | 5.6973209 | -0 | -0.03 | 5.6983 | 5.7068658 | 5.6834458 | 0 |
| 1736985420 | 5.6989396 | 0 | 0.05 | 5.6961124 | 5.7117946 | 5.6862567 | 0 |
| 1736899020 | 5.6961 | 0.01 | 0.10 | 5.690506 | 5.7008168 | 5.6792268 | 0 |
| 1736812620 | 5.69015 | 0.01 | 0.21 | 5.6773334 | 5.6983598 | 5.6608748 | 0 |
| 1736726220 | 5.6783728 | -0.03 | -0.52 | 5.6728818 | 5.7079315 | 5.6728818 | 0 |
| 1736639820 | 5.7079315 | 0.02 | 0.41 | 5.7079315 | 5.7079315 | 5.6845 | 0 |
| 1736553420 | 5.6845 | -0 | -0.04 | 5.68665 | 5.6967777 | 5.6617392 | 0 |
| 1736467020 | 5.6869404 | 0 | 0.01 | 5.6863849 | 5.6926507 | 5.6712999 | 0 |
| 1736380620 | 5.68625 | -0.01 | -0.21 | 5.69885 | 5.698971 | 5.6733459 | 0 |
| 1736294220 | 5.6984708 | -0 | -0.05 | 5.7014734 | 5.7215 | 5.6806384 | 0 |
| 1736207820 | 5.7013 | 0.03 | 0.48 | 5.674276 | 5.7335 | 5.6718985 | 0 |
| 1736121420 | 5.6743203 | 0 | 0.03 | 5.6675392 | 5.679837 | 5.6675392 | 0 |
| 1736035020 | 5.6727748 | -0 | -0.02 | 5.6675392 | 5.6737 | 5.6675392 | 0 |
| 1735948620 | 5.6737 | -0 | -0.06 | 5.6784039 | 5.6866515 | 5.6644527 | 0 |
| 1735862220 | 5.677195 | -0.01 | -0.21 | 5.6886 | 5.715845 | 5.6679478 | 0 |
| 1735775820 | 5.6888822 | -0.02 | -0.39 | 5.6904 | 5.6957198 | 5.6791766 | 0 |
| 1735689420 | 5.7108812 | 0 | 0.00 | 5.7108812 | 5.7108812 | 5.7108812 | 0 |
| 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 |
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
