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 | 0.0177082 | 0.261422215568 | 6.7737931 | 6.8277013 | 6.7711161 | 0 | 0 | FX |
| 4 | 0.0228936 | 0.338232041429 | 6.7686077 | 6.867879 | 6.7582717 | 0 | 0 | FX |
| 12 | 0.0184078 | 0.271778324041 | 6.7730935 | 6.867879 | 6.7525005 | 0 | 0 | FX |
| 26 | 0.0232003 | 0.342778785991 | 6.768301 | 6.867879 | 6.7106166 | 0 | 0 | FX |
| 52 | 0.0129687 | 0.191320168616 | 6.7785326 | 6.867879 | 6.7106166 | 0 | 0 | FX |
| 156 | 0.0304208 | 0.449939917148 | 6.7610805 | 6.927729 | 6.6400818 | 0 | 0 | FX |
| 260 | 0.0519116 | 0.770248669589 | 6.7395897 | 6.927729 | 6.6400818 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736726220 | 6.8181153 | 0 | 0.00 | 6.8181153 | 6.8181153 | 6.8181153 | 0 |
| 1736639820 | 6.8181153 | 0.03 | 0.44 | 6.8181153 | 6.8181153 | 6.7880682 | 0 |
| 1736553420 | 6.7880682 | -0 | -0.00 | 6.7880682 | 6.7880682 | 6.7880682 | 0 |
| 1736467020 | 6.7883317 | -0 | -0.02 | 6.7711161 | 6.7883317 | 6.7711161 | 0 |
| 1736380620 | 6.7896133 | 0 | 0.05 | 6.8232089 | 6.8232089 | 6.7896133 | 0 |
| 1736294220 | 6.7864348 | -0 | -0.04 | 6.8094903 | 6.8094903 | 6.7864348 | 0 |
| 1736207820 | 6.7892163 | 0.02 | 0.25 | 6.7737931 | 6.7892163 | 6.7737931 | 0 |
| 1736121420 | 6.7720199 | 0 | 0.00 | 6.7720199 | 6.7720199 | 6.7720199 | 0 |
| 1736035020 | 6.7720199 | -0.01 | -0.19 | 6.7720199 | 6.7847152 | 6.7720199 | 0 |
| 1735948620 | 6.7847152 | -0.01 | -0.18 | 6.8377233 | 6.8377233 | 6.7847152 | 0 |
| 1735862220 | 6.7968213 | 0 | 0.00 | 6.7968213 | 6.7968213 | 6.7966434 | 0 |
| 1735775820 | 6.7966434 | 0 | 0.07 | 6.7966434 | 6.7966434 | 6.7966434 | 0 |
| 1735689420 | 6.7921279 | 0 | 0.00 | 6.7921279 | 6.7921279 | 6.7921279 | 0 |
| 1735603020 | 6.7921279 | -0.01 | -0.17 | 6.8043392 | 6.8043392 | 6.7921279 | 0 |
| 1735516620 | 6.8038171 | 0 | 0.00 | 6.8038171 | 6.8038171 | 6.8038171 | 0 |
| 1735430220 | 6.8038171 | 0.01 | 0.11 | 6.8038171 | 6.8038171 | 6.7961583 | 0 |
| 1735343760 | 6.7961583 | 0.01 | 0.17 | 6.7961583 | 6.7961583 | 6.7848052 | 0 |
| 1735257420 | 6.7848052 | 0 | 0.00 | 6.7848052 | 6.7848052 | 6.7848052 | 0 |
| 1735171020 | 6.7848052 | -0.01 | -0.10 | 6.7890437 | 6.7890437 | 6.7848052 | 0 |
| 1735084620 | 6.7915567 | -0.01 | -0.13 | 6.7904794 | 6.7915567 | 6.7904794 | 0 |
| 1734998220 | 6.8005795 | 0.04 | 0.60 | 6.7582717 | 6.8005795 | 6.7582717 | 0 |
| 1734911820 | 6.7599559 | 0 | 0.00 | 6.7599559 | 6.7599559 | 6.7599559 | 0 |
| 1734825420 | 6.7599559 | -0.03 | -0.37 | 6.7599559 | 6.7852865 | 6.7599559 | 0 |
| 1734739020 | 6.7852865 | -0.01 | -0.20 | 6.8239494 | 6.8239494 | 6.7852865 | 0 |
| 1734652620 | 6.798954 | 0.01 | 0.12 | 6.867879 | 6.867879 | 6.798954 | 0 |
| 1734566220 | 6.790835 | 0 | 0.02 | 6.7832437 | 6.790835 | 6.7832437 | 0 |
| 1734479820 | 6.7896116 | 0 | 0.05 | 6.7708976 | 6.7911649 | 6.7708976 | 0 |
| 1734393420 | 6.7863777 | 0.01 | 0.15 | 6.7686077 | 6.7863777 | 6.7686077 | 0 |
| 1734307020 | 6.7761122 | -0.01 | -0.13 | 6.7761122 | 6.7761123 | 6.7761122 | 0 |
| 1734220620 | 6.7850233 | 0 | 0.00 | 6.7850233 | 6.7850233 | 6.7850233 | 0 |
| 1734134220 | 6.7850233 | -0.01 | -0.14 | 6.8137842 | 6.815054 | 6.7850233 | 0 |
| 1734047820 | 6.7942109 | 0.01 | 0.21 | 6.7854525 | 6.7942109 | 6.7854525 | 0 |
| 1733961420 | 6.7796448 | -0.01 | -0.16 | 6.7842463 | 6.7842463 | 6.7796448 | 0 |
| 1733875020 | 6.7901762 | -0 | -0.06 | 6.7963695 | 6.7941477 | 6.7901762 | 0 |
| 1733788620 | 6.7940833 | 0.01 | 0.13 | 6.8063893 | 6.8063894 | 6.7882299 | 0 |
| 1733702220 | 6.7854898 | 0 | 0.00 | 6.7854898 | 6.7854898 | 6.7854898 | 0 |
| 1733615820 | 6.7854898 | 0 | 0.00 | 6.7854898 | 6.7854898 | 6.7854898 | 0 |
| 1733529420 | 6.7854898 | 0.01 | 0.09 | 6.7540332 | 6.7854898 | 6.7540332 | 0 |
| 1733443020 | 6.7791781 | -0.01 | -0.13 | 6.7789838 | 6.7791781 | 6.7789838 | 0 |
| 1733356620 | 6.7880889 | 0.02 | 0.24 | 6.7783541 | 6.7880889 | 6.7783541 | 0 |
| 1733270220 | 6.7715861 | 0.01 | 0.11 | 6.7894054 | 6.7894054 | 6.7715861 | 0 |
| 1733183820 | 6.7640605 | 0 | 0.01 | 6.7965129 | 6.7965129 | 6.7640605 | 0 |
| 1733097420 | 6.7630522 | 0 | 0.00 | 6.7630522 | 6.7630522 | 6.7630522 | 0 |
| 1733011020 | 6.7630522 | -0.02 | -0.25 | 6.7630522 | 6.7800303 | 6.7630522 | 0 |
| 1732924620 | 6.7800303 | -0.01 | -0.21 | 6.7888578 | 6.7888579 | 6.7800303 | 0 |
| 1732838220 | 6.7942946 | 0 | 0.04 | 6.7681991 | 6.7942946 | 6.7681991 | 0 |
| 1732751820 | 6.7912908 | 0.01 | 0.18 | 6.8163179 | 6.8163179 | 6.7912908 | 0 |
| 1732665420 | 6.7792752 | -0.01 | -0.21 | 6.8086815 | 6.8086815 | 6.7792752 | 0 |
| 1732579020 | 6.7936377 | 0 | 0.05 | 6.7525005 | 6.7936377 | 6.7525005 | 0 |
| 1732492620 | 6.790153 | 0 | 0.00 | 6.790153 | 6.790153 | 6.790153 | 0 |
| 1732406220 | 6.790153 | -0.01 | -0.10 | 6.790153 | 6.7970025 | 6.790153 | 0 |
| 1732319820 | 6.7970025 | 0.01 | 0.14 | 6.8192669 | 6.8192669 | 6.7970025 | 0 |
| 1732233420 | 6.7876679 | 0.02 | 0.24 | 6.7761573 | 6.7876679 | 6.7761573 | 0 |
| 1732147020 | 6.771085 | -0.02 | -0.30 | 6.7659739 | 6.771085 | 6.7659739 | 0 |
| 1732060620 | 6.7911521 | 0.03 | 0.49 | 6.7562847 | 6.7911521 | 6.7562847 | 0 |
| 1731974220 | 6.7580072 | -0.05 | -0.77 | 6.812749 | 6.812749 | 6.7580072 | 0 |
| 1731887820 | 6.8104878 | 0 | 0.00 | 6.8104878 | 6.8104878 | 6.8104878 | 0 |
| 1731801420 | 6.8104878 | 0.02 | 0.23 | 6.8104878 | 6.8104878 | 6.8104878 | 0 |
| 1731715020 | 6.7945734 | 0.01 | 0.08 | 6.7879812 | 6.7945734 | 6.7879812 | 0 |
| 1731628620 | 6.7890448 | -0.01 | -0.17 | 6.8482055 | 6.851191 | 6.7890448 | 0 |
| 1731542220 | 6.8003725 | 0 | 0.02 | 6.7895484 | 6.8004364 | 6.7895484 | 0 |
| 1731455820 | 6.7993366 | 0 | 0.04 | 6.8049059 | 6.8049059 | 6.7993366 | 0 |
| 1731369420 | 6.7967357 | -0.04 | -0.54 | 6.8358527 | 6.8358527 | 6.7967357 | 0 |
| 1731283020 | 6.8335897 | 0.03 | 0.51 | 6.8335897 | 6.8335897 | 6.8335897 | 0 |
| 1731196620 | 6.799035 | 0 | 0.00 | 6.799035 | 6.799035 | 6.799035 | 0 |
| 1731110220 | 6.799035 | 0.02 | 0.26 | 6.7654256 | 6.799035 | 6.7654256 | 0 |
| 1731023820 | 6.7812044 | 0 | 0.01 | 6.7745532 | 6.7812044 | 6.7745532 | 0 |
| 1730937420 | 6.7804365 | -0 | -0.06 | 6.7804365 | 6.784436 | 6.7804365 | 0 |
| 1730851020 | 6.784436 | 0 | 0.02 | 6.784436 | 6.784436 | 6.7832353 | 0 |
| 1730764620 | 6.7832353 | 0.01 | 0.19 | 6.7585605 | 6.7832353 | 6.7585605 | 0 |
| 1730678220 | 6.7702063 | 0 | 0.00 | 6.7702063 | 6.7702063 | 6.7702063 | 0 |
| 1730591820 | 6.7702063 | -0.01 | -0.14 | 6.7702063 | 6.7798637 | 6.7702063 | 0 |
| 1730505420 | 6.7798637 | -0 | -0.03 | 6.7786172 | 6.7798637 | 6.7786172 | 0 |
| 1730419020 | 6.7820457 | -0.01 | -0.13 | 6.7731434 | 6.7820457 | 6.7731434 | 0 |
| 1730332620 | 6.7911793 | 0.01 | 0.19 | 6.761076 | 6.7911793 | 6.7633877 | 0 |
| 1730246220 | 6.7783581 | 0 | 0.01 | 6.7835943 | 6.7835943 | 6.7783581 | 0 |
| 1730159820 | 6.7774847 | -0.03 | -0.45 | 6.7774847 | 6.8082821 | 6.7774847 | 0 |
| 1730073420 | 6.8082821 | 0 | 0.00 | 6.8082821 | 6.8082821 | 6.8082821 | 0 |
| 1729986960 | 6.8082821 | 0 | 0.00 | 6.8082821 | 6.8082821 | 6.8082821 | 0 |
| 1729900620 | 6.8082821 | 0.01 | 0.19 | 6.7798019 | 6.8082821 | 6.7798019 | 0 |
| 1729814220 | 6.7950914 | 0 | 0.04 | 6.7864789 | 6.7950914 | 6.7864789 | 0 |
| 1729727820 | 6.7924283 | -0 | -0.03 | 6.8149396 | 6.8149396 | 6.7924283 | 0 |
| 1729641420 | 6.7946414 | 0.01 | 0.14 | 6.8055009 | 6.8055009 | 6.7946414 | 0 |
| 1729555020 | 6.7853636 | 0.02 | 0.29 | 6.7730935 | 6.7853636 | 6.7730935 | 0 |
| 1729468620 | 6.7659633 | 0 | 0.00 | 6.7659633 | 6.7659633 | 6.7659633 | 0 |
| 1729382220 | 6.7659633 | -0.02 | -0.30 | 6.7659633 | 6.7863038 | 6.7659633 | 0 |
| 1729295820 | 6.7863038 | -0 | -0.02 | 6.8114028 | 6.8114028 | 6.7863038 | 0 |
| 1729209420 | 6.787678 | 0 | 0.02 | 6.8037042 | 6.8037042 | 6.787678 | 0 |
| 1729123020 | 6.7860257 | -0 | -0.06 | 6.7997152 | 6.7997152 | 6.7860257 | 0 |
| 1729036620 | 6.7902027 | -0 | -0.01 | 6.797745 | 6.797745 | 6.7902027 | 0 |
| 1728950220 | 6.79096 | 0.01 | 0.17 | 6.7971833 | 6.7971833 | 6.79096 | 0 |
| 1728863820 | 6.7793049 | -0.01 | -0.18 | 6.7793049 | 6.7793049 | 6.7793049 | 0 |
| 1728777420 | 6.7918658 | 0 | 0.00 | 6.7918658 | 6.7918658 | 6.7918658 | 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
