Tendencias Ahora
Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.
¿Ya eres miembro? Iniciar sesión
Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
---|---|---|---|---|---|---|---|---|
1 | 0.035 | 0.571895424837 | 6.12 | 6.21 | 5.65 | 322060 | 5.93329538 | DE |
4 | -0.145 | -2.30158730159 | 6.3 | 6.32 | 5.65 | 139352 | 6.04726055 | DE |
12 | -0.195 | -3.07086614173 | 6.35 | 6.5 | 5.65 | 113870 | 6.11296982 | DE |
26 | 0.805 | 15.046728972 | 5.35 | 6.86 | 4.66 | 138831 | 5.84863099 | DE |
52 | -0.545 | -8.13432835821 | 6.7 | 7.31 | 4.66 | 146698 | 6.04178379 | DE |
156 | 3.955 | 179.772727273 | 2.2 | 7.98 | 2.2 | 121291 | 5.57050967 | DE |
260 | 5.095 | 480.660377358 | 1.06 | 7.98 | 0.62 | 119851 | 3.89757025 | DE |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740633300 | 6.25 | 0.39 | 6.66 | 5.85 | 6.2699999 | 5.85 | 267604 |
1740546900 | 5.86 | -0.14 | -2.25 | 5.89 | 5.89 | 5.7 | 782456 |
1740460500 | 5.995 | -0.15 | -2.36 | 6 | 6.15 | 5.65 | 419815 |
1740374100 | 6.14 | 0.24 | 4.07 | 5.9 | 6.21 | 5.82 | 112487 |
1740114900 | 5.9 | -0.08 | -1.34 | 6.05 | 6.08 | 5.88 | 70112 |
1740028500 | 5.98 | -0.19 | -3.08 | 6.12 | 6.19 | 5.87 | 225432 |
1739942100 | 6.17 | -0.03 | -0.48 | 6.22 | 6.22 | 6.13 | 57519 |
1739855700 | 6.2 | 0.01 | 0.16 | 6.26 | 6.29 | 6.18 | 62333 |
1739769300 | 6.19 | -0.02 | -0.32 | 6.2 | 6.24 | 6.12 | 105121 |
1739510100 | 6.21 | 0.05 | 0.81 | 6.17 | 6.24 | 6.16 | 37428 |
1739423700 | 6.16 | -0.02 | -0.24 | 6.23 | 6.23 | 6.16 | 30670 |
1739337300 | 6.175 | -0.04 | -0.56 | 6.3 | 6.3 | 6.15 | 89486 |
1739250900 | 6.21 | 0.05 | 0.81 | 6.22 | 6.3 | 6.12 | 105693 |
1739164500 | 6.16 | -0.05 | -0.81 | 6.2 | 6.24 | 6.15 | 86187 |
1738905300 | 6.21 | -0.02 | -0.32 | 6.25 | 6.3 | 6.18 | 23090 |
1738818900 | 6.23 | -0.02 | -0.24 | 6.3 | 6.3 | 6.18 | 42701 |
1738732500 | 6.245 | 0.01 | 0.24 | 6.29 | 6.3 | 6.19 | 37026 |
1738646100 | 6.23 | 0.06 | 0.97 | 6.19 | 6.29 | 6.18 | 44516 |
1738559700 | 6.17 | -0.05 | -0.80 | 6.19 | 6.25 | 6.12 | 38117 |
1738300500 | 6.22 | -0.01 | -0.16 | 6.22 | 6.32 | 6.16 | 383386 |
1738214100 | 6.23 | 0.08 | 1.30 | 6.3 | 6.3 | 6.21 | 33461 |
1738127700 | 6.15 | 0.05 | 0.82 | 6.09 | 6.17 | 6.03 | 88483 |
1738041300 | 6.1 | -0.01 | -0.16 | 6.12 | 6.16 | 6.0599999 | 48058 |
1737695700 | 6.11 | -0.25 | -3.93 | 6.39 | 6.39 | 6.11 | 466117 |
1737609300 | 6.36 | 0.12 | 1.92 | 6.25 | 6.4 | 6.25 | 74032 |
1737522900 | 6.24 | 0.08 | 1.30 | 6.12 | 6.28 | 6.12 | 41135 |
1737436500 | 6.16 | -0.02 | -0.32 | 6.25 | 6.25 | 6.1 | 57995 |
1737350100 | 6.18 | -0.12 | -1.90 | 6.28 | 6.4 | 6.09 | 111252 |
1737090900 | 6.3 | 0.07 | 1.12 | 6.23 | 6.39 | 6.18 | 54712 |
1737004500 | 6.23 | -0.01 | -0.08 | 6.24 | 6.3 | 6.18 | 50259 |
1736918100 | 6.235 | 0.03 | 0.40 | 6.29 | 6.29 | 6.19 | 264421 |
1736831700 | 6.21 | 0.04 | 0.65 | 6.13 | 6.3 | 6.12 | 56367 |
1736745300 | 6.17 | -0.1 | -1.59 | 6.25 | 6.2699999 | 6.13 | 65991 |
1736486100 | 6.2699999 | 0.08 | 1.29 | 6.15 | 6.3 | 6.15 | 52651 |
1736399700 | 6.19 | 0 | 0.00 | 6.19 | 6.2 | 6.0599999 | 32584 |
1736313300 | 6.19 | -0.03 | -0.48 | 6.24 | 6.25 | 6.12 | 262576 |
1736226900 | 6.22 | 0.15 | 2.47 | 6.1 | 6.3 | 6.08 | 108366 |
1736140500 | 6.07 | 0.02 | 0.33 | 6 | 6.15 | 6 | 91297 |
1735881300 | 6.05 | 0 | 0.08 | 6.07 | 6.1 | 6 | 48196 |
1735794900 | 6.045 | 0.03 | 0.42 | 5.96 | 6.1 | 5.93 | 61906 |
1735617660 | 6.0199999 | -0.02 | -0.33 | 6 | 6.0199999 | 5.83 | 37666 |
1735535700 | 6.04 | 0.04 | 0.67 | 5.95 | 6.07 | 5.91 | 39046 |
1735276500 | 6 | -0.1 | -1.64 | 6.1 | 6.11 | 5.99 | 57114 |
1735014060 | 6.1 | 0.02 | 0.41 | 6.1 | 6.1 | 6.01 | 57385 |
1734930900 | 6.075 | -0.01 | -0.08 | 6.05 | 6.12 | 6.01 | 102366 |
1734671700 | 6.08 | -0.1 | -1.62 | 6.18 | 6.18 | 5.96 | 227761 |
1734585300 | 6.18 | 0.07 | 1.15 | 6.11 | 6.275 | 6.01 | 128060 |
1734498900 | 6.11 | 0.11 | 1.83 | 6.0199999 | 6.12 | 5.965 | 24121 |
1734412500 | 6 | -0.06 | -0.99 | 5.91 | 6.065 | 5.91 | 65644 |
1734326100 | 6.0599999 | -0.13 | -2.10 | 6.2699999 | 6.2699999 | 6.05 | 52882 |
1734066900 | 6.19 | 0.04 | 0.65 | 6.11 | 6.2 | 6.01 | 58900 |
1733980500 | 6.15 | -0.29 | -4.50 | 6.16 | 6.22 | 5.905 | 158241 |
1733894100 | 6.44 | 0.18 | 2.88 | 6.35 | 6.5 | 6.3099999 | 124543 |
1733807700 | 6.26 | 0.11 | 1.79 | 6.18 | 6.35 | 6.07 | 48160 |
1733721300 | 6.15 | -0.08 | -1.28 | 6.23 | 6.24 | 6.125 | 234460 |
1733462100 | 6.23 | -0.07 | -1.11 | 6.3099999 | 6.35 | 6.2 | 96286 |
1733375700 | 6.3 | -0.02 | -0.32 | 6.35 | 6.38 | 6.2699999 | 40667 |
1733289300 | 6.32 | 0.12 | 1.94 | 6.28 | 6.4 | 6.23 | 78221 |
1733202900 | 6.2 | 0.15 | 2.48 | 6.05 | 6.28 | 5.98 | 71528 |
1733116500 | 6.05 | 0.06 | 1.00 | 5.94 | 6.14 | 5.94 | 87425 |
1732857300 | 5.99 | 0.13 | 2.22 | 5.85 | 6 | 5.85 | 93159 |
1732770900 | 5.86 | -0.15 | -2.50 | 6.05 | 6.18 | 5.85 | 93950 |
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