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 | 0.53 | 1.82947877114 | 28.97 | 30.17 | 28.9 | 17827 | 29.49222427 | SP |
4 | 2.03 | 7.38987986895 | 27.47 | 30.17 | 26.45 | 19802 | 28.31918066 | SP |
12 | 0.6 | 2.07612456747 | 28.9 | 32.84 | 25.17 | 22254 | 28.6241224 | SP |
26 | 9.16 | 45.0344149459 | 20.34 | 45.9999 | 19.91 | 60739 | 32.61177927 | SP |
52 | 7.01 | 31.1694086261 | 22.49 | 45.9999 | 19.91 | 31952 | 32.09399781 | SP |
156 | -12.57 | -29.8787734728 | 42.07 | 45.9999 | 19.65 | 14460 | 31.91863329 | SP |
260 | -3.5 | -10.6060606061 | 33 | 58.76 | 19.65 | 15942 | 37.11394712 | SP |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740526200 | 29.33 | 0.04 | 0.14 | 29.36 | 29.45 | 29.26 | 12552 |
1740439800 | 29.29 | -0.66 | -2.20 | 29.59 | 29.59 | 29.29 | 22808 |
1740180600 | 29.9499 | 0.57 | 1.93 | 30.07 | 30.17 | 29.838 | 30579 |
1740094200 | 29.3815 | 0.41 | 1.42 | 29.35 | 29.42 | 29.29 | 11604 |
1740007800 | 28.9692 | 0.47 | 1.65 | 28.97 | 29.03 | 28.9 | 11590 |
1739921400 | 28.5 | -0.68 | -2.33 | 28.54 | 28.76 | 28.34 | 35583 |
1739575800 | 29.18 | 0.82 | 2.89 | 29.19 | 29.27 | 29.1301 | 26418 |
1739489400 | 28.36 | -0.25 | -0.87 | 28.05 | 28.5 | 27.8434 | 11747 |
1739403000 | 28.61 | 0.67 | 2.41 | 28.42 | 28.7 | 28.31 | 20186 |
1739316600 | 27.9357 | -0.47 | -1.66 | 27.95 | 28.04 | 27.8801 | 21154 |
1739230200 | 28.4067 | 0.17 | 0.59 | 28.46 | 28.46 | 28.25 | 14870 |
1738971000 | 28.2402 | 0.67 | 2.43 | 28.36 | 28.5999 | 28.145 | 38363 |
1738884600 | 27.57 | 0.58 | 2.16 | 27.53 | 27.64 | 27.52 | 14134 |
1738798200 | 26.9882 | -0.42 | -1.54 | 27.08 | 27.08 | 26.98 | 17564 |
1738711800 | 27.41 | 0.59 | 2.18 | 27.23 | 27.455 | 27.19 | 28283 |
1738625400 | 26.8245 | -0.22 | -0.81 | 26.5 | 26.9112 | 26.45 | 13502 |
1738366200 | 27.0427 | -0.4 | -1.45 | 27.51 | 27.51 | 26.87 | 24479 |
1738279800 | 27.44 | 0.1 | 0.37 | 27.35 | 27.57 | 27.22 | 12578 |
1738193400 | 27.34 | 0.08 | 0.29 | 27.47 | 27.47 | 27.32 | 8246 |
1738107000 | 27.26 | -0.01 | -0.04 | 27.22 | 27.26 | 27.01 | 15904 |
1738020600 | 27.27 | -0.63 | -2.26 | 27.26 | 27.3036 | 27.1471 | 15141 |
1737761400 | 27.9 | 0.4 | 1.45 | 27.84 | 28 | 27.77 | 10624 |
1737675000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1737588600 | 27.5 | 0.14 | 0.51 | 27.56 | 27.62 | 27.49 | 7899 |
1737502200 | 27.36 | 0.48 | 1.79 | 27.23 | 27.45 | 27.13 | 28037 |
1737156600 | 26.88 | 0.52 | 1.97 | 26.5 | 27.02 | 26.5 | 13779 |
1737070200 | 26.36 | -0.1 | -0.38 | 26.39 | 26.43 | 26.33 | 5968 |
1736983800 | 26.46 | -0.19 | -0.71 | 26.52 | 26.52 | 26.31 | 15422 |
1736897400 | 26.65 | 1.19 | 4.65 | 26.69 | 26.7499 | 26.6 | 21541 |
1736811000 | 25.465 | 0.29 | 1.17 | 25.46 | 25.67 | 25.41 | 8639 |
1736551800 | 25.17 | -0.67 | -2.59 | 25.6 | 25.61 | 25.17 | 16668 |
1736379000 | 25.84 | -0.27 | -1.02 | 25.81 | 25.93 | 25.68 | 13608 |
1736292600 | 26.1067 | 0.22 | 0.84 | 26.35 | 26.37 | 26.0894 | 8954 |
1736206200 | 25.89 | -0.08 | -0.31 | 26.33 | 26.39 | 25.77 | 27165 |
1735947000 | 25.97 | -0.5 | -1.89 | 26.15 | 26.15 | 25.95 | 27196 |
1735860600 | 26.47 | -1.06 | -3.83 | 26.71 | 26.74 | 26.47 | 31540 |
1735687800 | 27.525 | -0.9 | -3.16 | 27.63 | 27.66 | 27.5 | 23838 |
1735601400 | 28.4245 | -0.14 | -0.47 | 28.52 | 28.52 | 28.38 | 6974 |
1735342200 | 28.56 | -0.15 | -0.52 | 28.5 | 28.5998 | 28.49 | 11964 |
1735255800 | 28.71 | 0.14 | 0.49 | 28.57 | 28.7916 | 28.57 | 8149 |
1735077840 | 28.57 | 0.16 | 0.58 | 28.8 | 28.8 | 28.555 | 13887 |
1734996600 | 28.4063 | -0.41 | -1.42 | 28.5 | 28.5 | 28.21 | 27144 |
1734737400 | 28.816 | 0.16 | 0.54 | 28.55 | 28.88 | 28.55 | 8770 |
1734651000 | 28.66 | 0.41 | 1.45 | 28.71 | 28.78 | 28.55 | 16326 |
1734564600 | 28.2508 | -0.71 | -2.45 | 28.73 | 28.73 | 28.22 | 36850 |
1734478200 | 28.96 | 0.36 | 1.26 | 28.85 | 29.03 | 28.84 | 5089 |
1734391800 | 28.6 | -0.53 | -1.82 | 28.93 | 28.93 | 28.54 | 15532 |
1734132600 | 29.13 | -0.43 | -1.45 | 29.11 | 29.22 | 28.95 | 39868 |
1734046200 | 29.56 | 0 | 0.00 | 29.68 | 29.68 | 29.2365 | 70911 |
1733959800 | 29.56 | -0.14 | -0.47 | 29.56 | 29.56 | 29.41 | 26466 |
1733873400 | 29.7 | -2.55 | -7.91 | 29.89 | 29.89 | 29.63 | 65565 |
1733787000 | 32.25 | 2.74 | 9.27 | 31.83 | 32.84 | 31.83 | 145200 |
1733527800 | 29.5131 | 0.37 | 1.28 | 29.67 | 29.67 | 29.46 | 13872 |
1733441400 | 29.1392 | 0.48 | 1.67 | 29.19 | 29.19 | 29.05 | 10723 |
1733355000 | 28.6612 | -0.59 | -2.01 | 28.9 | 28.9 | 28.63 | 10247 |
1733268600 | 29.25 | -0.36 | -1.22 | 29.15 | 29.36 | 29.15 | 9336 |
1733182200 | 29.6125 | 0.1 | 0.33 | 29.5 | 29.6499 | 29.32 | 2450 |
1732917840 | 29.5153 | 0.27 | 0.93 | 29.15 | 29.5461 | 29.15 | 11034 |
1732750200 | 29.2434 | 1.21 | 4.31 | 29.16 | 29.25 | 29.09 | 10596 |
1732663800 | 28.035 | -0.43 | -1.50 | 28.32 | 28.32 | 28.02 | 12678 |
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