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 | 0.08 | 1.3093289689 | 6.11 | 6.2799 | 5.85 | 63050 | 5.99803313 | CS |
4 | -0.26 | -4.03100775194 | 6.45 | 6.698 | 5.77 | 61181 | 6.11295516 | CS |
12 | -1.268 | -17.0018771789 | 7.458 | 7.51 | 5.77 | 60631 | 6.54108238 | CS |
26 | -1 | -13.9082058414 | 7.19 | 8.53 | 5.77 | 76586 | 6.662192 | CS |
52 | -3.78 | -37.9137412237 | 9.97 | 17.68 | 5.77 | 157200 | 9.92694766 | CS |
156 | 0.21 | 3.51170568562 | 5.98 | 17.68 | 3.7 | 93727 | 8.98757458 | CS |
260 | 2.63 | 73.8764044944 | 3.56 | 17.68 | 2 | 237244 | 7.81989002 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740526500 | 6.03 | -0.05 | -0.82 | 6.12 | 6.15 | 5.98 | 38360 |
1740440100 | 6.08 | 0.16 | 2.70 | 6.0199999 | 6.19 | 5.91 | 66478 |
1740180900 | 5.92 | -0.05 | -0.84 | 6.08 | 6.08 | 5.85 | 115311 |
1740094500 | 5.97 | -0.11 | -1.81 | 6.09 | 6.09 | 5.875 | 51629 |
1740008100 | 6.08 | -0.05 | -0.82 | 6.11 | 6.2798999 | 6.01 | 46720 |
1739921700 | 6.13 | -0.02 | -0.33 | 6.23 | 6.2699999 | 5.99 | 59552 |
1739576100 | 6.15 | 0.16 | 2.67 | 5.98 | 6.38 | 5.98 | 138999 |
1739489700 | 5.99 | 0.19 | 3.28 | 5.84 | 5.9929 | 5.7699999 | 67363 |
1739403300 | 5.8 | -0.3 | -4.92 | 6.04 | 6.1 | 5.782 | 87283 |
1739316900 | 6.1 | -0.12 | -1.93 | 6.19 | 6.23 | 6.07 | 44033 |
1739230500 | 6.22 | 0.15 | 2.47 | 6.13 | 6.3663 | 6.0288 | 34705 |
1738971300 | 6.07 | 0 | 0.00 | 6.01 | 6.2699999 | 6.01 | 54620 |
1738884900 | 6.07 | -0.15 | -2.41 | 6.22 | 6.2976 | 6 | 39509 |
1738798500 | 6.22 | 0 | 0.00 | 6.23 | 6.4 | 6.17 | 65684 |
1738712100 | 6.22 | -0.05 | -0.80 | 6.2699999 | 6.3 | 6.1 | 72170 |
1738625700 | 6.2699999 | -0.1 | -1.57 | 6.3 | 6.335 | 6.1 | 64369 |
1738366500 | 6.37 | -0.11 | -1.70 | 6.55 | 6.6 | 6.32 | 46253 |
1738280100 | 6.48 | -0.04 | -0.61 | 6.53 | 6.698 | 6.45 | 37239 |
1738193700 | 6.5199999 | 0.06 | 0.93 | 6.45 | 6.57 | 6.39 | 41150 |
1738107300 | 6.46 | 0.09 | 1.41 | 6.43 | 6.4921 | 6.3099999 | 37128 |
1738020900 | 6.37 | -0.24 | -3.63 | 6.53 | 6.545 | 6.25 | 84569 |
1737761700 | 6.61 | -0.01 | -0.15 | 6.7 | 6.7 | 6.4 | 81675 |
1737675300 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
1737588900 | 6.62 | -0.14 | -2.07 | 6.77 | 6.87 | 6.6 | 34507 |
1737502500 | 6.76 | -0.07 | -1.02 | 6.83 | 6.95 | 6.75 | 40171 |
1737156900 | 6.83 | -0.02 | -0.29 | 6.85 | 6.9 | 6.73 | 53146 |
1737070500 | 6.85 | 0.02 | 0.29 | 6.8 | 7.01 | 6.8 | 32751 |
1736984100 | 6.83 | 0.08 | 1.19 | 6.75 | 6.9 | 6.7201 | 32519 |
1736897700 | 6.75 | 0.16 | 2.43 | 6.66 | 6.83 | 6.64 | 76900 |
1736811300 | 6.59 | 0.06 | 0.92 | 6.44 | 6.59 | 6.3099999 | 39108 |
1736552100 | 6.53 | -0.26 | -3.83 | 6.63 | 6.6799 | 6.455 | 52148 |
1736379300 | 6.79 | -0.06 | -0.88 | 6.76 | 6.846 | 6.6561 | 33673 |
1736292900 | 6.85 | -0.04 | -0.58 | 6.9 | 7.07 | 6.75 | 46447 |
1736206500 | 6.89 | -0.12 | -1.71 | 7.06 | 7.135 | 6.815 | 50664 |
1735947300 | 7.01 | 0.18 | 2.64 | 7 | 7.2382 | 6.9305 | 51803 |
1735860900 | 6.83 | 0.08 | 1.19 | 7.04 | 7.1129 | 6.75 | 53670 |
1735688100 | 6.75 | 0.13 | 1.96 | 6.67 | 6.83 | 6.54 | 72990 |
1735601700 | 6.62 | 0 | 0.00 | 6.59 | 6.7549 | 6.49 | 61946 |
1735342500 | 6.62 | -0.18 | -2.65 | 6.8 | 6.97 | 6.54 | 53418 |
1735256100 | 6.8 | 0.26 | 3.98 | 6.47 | 6.86 | 6.47 | 61528 |
1735077840 | 6.54 | 0.21 | 3.32 | 6.32 | 6.64 | 6.32 | 33604 |
1734996900 | 6.33 | -0.09 | -1.40 | 6.29 | 6.5 | 6.15 | 95552 |
1734737700 | 6.42 | 0 | 0.00 | 6.2699999 | 6.55 | 6.25 | 104224 |
1734651300 | 6.42 | -0.07 | -1.08 | 6.65 | 6.72 | 6.36 | 63719 |
1734564900 | 6.49 | -0.34 | -4.98 | 6.87 | 6.97 | 6.45 | 78374 |
1734478500 | 6.83 | -0.21 | -2.98 | 6.87 | 7.05 | 6.79 | 78727 |
1734392100 | 7.04 | 0.12 | 1.73 | 6.92 | 7.08 | 6.8907 | 38398 |
1734132900 | 6.92 | -0.06 | -0.86 | 6.91 | 7.1 | 6.69 | 115670 |
1734046500 | 6.98 | -0.21 | -2.92 | 7.2 | 7.49 | 6.95 | 69740 |
1733960100 | 7.19 | -0.06 | -0.83 | 7.38 | 7.49 | 7.16 | 51333 |
1733873700 | 7.25 | 0.19 | 2.69 | 7.1 | 7.47 | 7.01 | 74559 |
1733787300 | 7.06 | 0.11 | 1.58 | 7.03 | 7.37 | 6.9 | 74078 |
1733528100 | 6.95 | -0.18 | -2.52 | 7.17 | 7.26 | 6.89 | 65202 |
1733441700 | 7.13 | -0.09 | -1.25 | 7.17 | 7.3 | 7.05 | 82446 |
1733355300 | 7.22 | -0.28 | -3.67 | 7.51 | 7.51 | 7.22 | 96400 |
1733268900 | 7.495 | -0.23 | -2.91 | 7.75 | 7.8327 | 7.4001 | 101123 |
1733182500 | 7.72 | -0.11 | -1.40 | 7.95 | 7.9999 | 7.71 | 72552 |
1732917840 | 7.83 | 0.22 | 2.89 | 7.6 | 7.91 | 7.5599 | 38562 |
1732750500 | 7.61 | -0.35 | -4.40 | 8.07 | 8.13 | 7.5 | 79598 |
1732664100 | 7.96 | 0.31 | 4.05 | 7.63 | 8.2 | 7.5327 | 122668 |
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