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 | 0.015 | 0.215827338129 | 6.95 | 6.99 | 6.9 | 658542 | 6.94842624 | CS |
4 | 0.105 | 1.5306122449 | 6.86 | 7 | 6.75 | 784928 | 6.91722326 | CS |
12 | 0.408 | 6.22235778557 | 6.557 | 7.12 | 6.51 | 815732 | 6.83972386 | CS |
26 | 0.825 | 13.4364820847 | 6.14 | 7.12 | 6.07 | 723001 | 6.67165741 | CS |
52 | 1.295 | 22.8395061728 | 5.67 | 7.12 | 5.61 | 698958 | 6.4024173 | CS |
156 | 1.965 | 39.3 | 5 | 7.12 | 3.8 | 687309 | 5.67976986 | CS |
260 | 1.965 | 39.3 | 5 | 7.12 | 3.8 | 687309 | 5.67976986 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740613200 | 6.92 | -0.04 | -0.57 | 6.97 | 6.97 | 6.91 | 499722 |
1740526800 | 6.96 | 0.03 | 0.43 | 6.94 | 6.9767 | 6.93 | 630014 |
1740440400 | 6.93 | -0.03 | -0.43 | 6.96 | 6.96 | 6.9 | 604006 |
1740181200 | 6.96 | 0 | 0.00 | 6.9 | 6.9799 | 6.9 | 641610 |
1740094800 | 6.96 | 0.01 | 0.14 | 6.95 | 6.99 | 6.94 | 917360 |
1740008400 | 6.95 | 0.01 | 0.14 | 6.95 | 6.98 | 6.93 | 1093637 |
1739922000 | 6.94 | 0.01 | 0.14 | 6.95 | 6.97 | 6.94 | 1101472 |
1739576400 | 6.93 | -0.02 | -0.29 | 6.95 | 6.96 | 6.93 | 718713 |
1739490000 | 6.95 | 0.01 | 0.14 | 6.96 | 6.98 | 6.91 | 645007 |
1739403600 | 6.94 | 0.02 | 0.29 | 6.9 | 6.9699 | 6.9 | 726058 |
1739317200 | 6.92 | -0.06 | -0.86 | 6.97 | 7 | 6.915 | 981687 |
1739230800 | 6.98 | 0.07 | 1.01 | 6.91 | 6.99 | 6.91 | 968342 |
1738971600 | 6.91 | 0.02 | 0.29 | 6.93 | 6.9372 | 6.88 | 721695 |
1738885200 | 6.89 | -0.01 | -0.14 | 6.9 | 6.94 | 6.86 | 569930 |
1738798800 | 6.9 | -0.01 | -0.14 | 6.95 | 6.95 | 6.84 | 588035 |
1738712400 | 6.91 | 0.05 | 0.73 | 6.86 | 6.94 | 6.85 | 535699 |
1738626000 | 6.86 | 0.07 | 1.03 | 6.75 | 6.8701 | 6.75 | 970663 |
1738366800 | 6.79 | -0.08 | -1.16 | 6.93 | 6.94 | 6.78 | 1116711 |
1738280400 | 6.87 | 0.05 | 0.73 | 6.86 | 6.9 | 6.83 | 883270 |
1738194000 | 6.82 | -0.06 | -0.87 | 6.94 | 6.95 | 6.78 | 620768 |
1738107600 | 6.88 | -0.07 | -1.01 | 6.95 | 6.96 | 6.85 | 783619 |
1738021200 | 6.95 | -0.01 | -0.14 | 6.98 | 6.98 | 6.92 | 705363 |
1737762000 | 6.96 | -0.14 | -1.97 | 6.96 | 7 | 6.93 | 810326 |
1737675600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
1737589200 | 7.1 | 0.08 | 1.14 | 7.06 | 7.12 | 7.02 | 810172 |
1737502800 | 7.02 | 0.04 | 0.57 | 6.9999 | 7.09 | 6.98 | 972745 |
1737157200 | 6.98 | -0.01 | -0.14 | 7.01 | 7.01 | 6.94 | 662749 |
1737070800 | 6.99 | 0.04 | 0.58 | 6.98 | 7 | 6.92 | 669100 |
1736984400 | 6.95 | 0.04 | 0.58 | 6.97 | 7.0212 | 6.9 | 1298212 |
1736898000 | 6.91 | -0.05 | -0.72 | 6.98 | 6.98 | 6.9072 | 810185 |
1736811600 | 6.96 | 0.14 | 2.05 | 6.84 | 6.96 | 6.79 | 979404 |
1736552400 | 6.82 | 0.04 | 0.59 | 6.77 | 6.9 | 6.75 | 1055091 |
1736379600 | 6.78 | -0.09 | -1.31 | 6.856 | 6.905 | 6.77 | 938369 |
1736293200 | 6.87 | 0.14 | 2.08 | 6.71 | 6.89 | 6.71 | 1938313 |
1736206800 | 6.73 | -0.02 | -0.30 | 6.75 | 6.78 | 6.7 | 555613 |
1735947600 | 6.75 | 0 | 0.00 | 6.78 | 6.835 | 6.715 | 704127 |
1735861200 | 6.75 | -0.07 | -1.03 | 6.8 | 6.83 | 6.72 | 831395 |
1735688400 | 6.82 | 0.11 | 1.64 | 6.8 | 6.838 | 6.76 | 687884 |
1735602000 | 6.71 | 0.04 | 0.60 | 6.7187 | 6.82 | 6.67 | 933304 |
1735342800 | 6.67 | 0.01 | 0.15 | 6.6685 | 6.71 | 6.65 | 456696 |
1735256400 | 6.66 | -0.1 | -1.48 | 6.76 | 6.7871 | 6.66 | 634266 |
1735077840 | 6.76 | -0.04 | -0.59 | 6.8 | 6.8 | 6.75 | 388537 |
1734997200 | 6.8 | -0.02 | -0.29 | 6.69 | 6.83 | 6.69 | 522243 |
1734738000 | 6.82 | 0.14 | 2.10 | 6.68 | 6.82 | 6.67 | 686055 |
1734651600 | 6.68 | 0.06 | 0.91 | 6.68 | 6.74 | 6.65 | 927601 |
1734565200 | 6.62 | -0.02 | -0.30 | 6.63 | 6.75 | 6.6 | 727931 |
1734478800 | 6.64 | -0.05 | -0.75 | 6.7 | 6.71 | 6.62 | 660068 |
1734392400 | 6.69 | 0 | 0.00 | 6.71 | 6.77 | 6.69 | 884737 |
1734133200 | 6.69 | 0 | 0.00 | 6.725 | 6.73 | 6.68 | 698254 |
1734046800 | 6.69 | 0.01 | 0.15 | 6.69 | 6.7276 | 6.66 | 696047 |
1733960400 | 6.68 | 0.08 | 1.21 | 6.61 | 6.72 | 6.6 | 1126148 |
1733874000 | 6.6 | -0.11 | -1.64 | 6.7032 | 6.73 | 6.6 | 835106 |
1733787600 | 6.71 | -0.03 | -0.45 | 6.76 | 6.84 | 6.705 | 1157606 |
1733528400 | 6.74 | 0.2 | 3.06 | 6.63 | 6.74 | 6.61 | 1307523 |
1733442000 | 6.54 | -0.05 | -0.76 | 6.557 | 6.5899 | 6.51 | 660328 |
1733355600 | 6.59 | -0.02 | -0.30 | 6.6321 | 6.6463 | 6.5413 | 659754 |
1733269200 | 6.61 | -0.15 | -2.22 | 6.7634 | 6.7634 | 6.57 | 1417627 |
1733182800 | 6.76 | -0.04 | -0.59 | 6.77 | 6.79 | 6.67 | 632400 |
1732917840 | 6.8 | 0.03 | 0.44 | 6.79 | 6.81 | 6.75 | 442408 |
1732750800 | 6.77 | 0.13 | 1.96 | 6.65 | 6.775 | 6.63 | 830344 |
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