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 | -1.05 | -18.1660899654 | 5.78 | 5.92 | 4.71 | 436491 | 5.09152711 | CS |
4 | -1.03 | -17.8819444444 | 5.76 | 6.005 | 4.71 | 261768 | 5.44580518 | CS |
12 | -2.09 | -30.6451612903 | 6.82 | 8.19 | 4.71 | 351461 | 6.50053466 | CS |
26 | -3.12 | -39.7452229299 | 7.85 | 8.19 | 4.71 | 325378 | 6.47289275 | CS |
52 | -0.74 | -13.5283363803 | 5.47 | 10.4 | 4.71 | 322808 | 7.33331221 | CS |
156 | -9.37 | -66.4539007092 | 14.1 | 21.499 | 4.62 | 2473587 | 12.85387455 | CS |
260 | -4.02 | -45.9428571429 | 8.75 | 21.499 | 1.775 | 4468162 | 8.63776315 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740526200 | 4.73 | -0.23 | -4.64 | 4.92 | 4.98 | 4.72 | 533270 |
1740439800 | 4.96 | -0.71 | -12.52 | 5.4 | 5.63 | 4.71 | 1134812 |
1740180600 | 5.67 | -0.22 | -3.74 | 5.86 | 5.88 | 5.62 | 278745 |
1740094200 | 5.89 | 0.07 | 1.20 | 5.85 | 5.92 | 5.68 | 130797 |
1740007800 | 5.82 | 0.01 | 0.17 | 5.78 | 5.9 | 5.7342 | 104830 |
1739921400 | 5.8099999 | 0.09 | 1.57 | 5.79 | 5.94 | 5.66 | 155984 |
1739575800 | 5.72 | 0.07 | 1.24 | 5.68 | 5.79 | 5.62 | 162701 |
1739489400 | 5.65 | 0.03 | 0.53 | 5.5599999 | 5.7 | 5.53 | 167461 |
1739403000 | 5.62 | -0.14 | -2.43 | 5.67 | 5.72 | 5.59 | 217603 |
1739316600 | 5.76 | -0.08 | -1.37 | 5.92 | 5.995 | 5.76 | 127084 |
1739230200 | 5.84 | 0.15 | 2.64 | 5.75 | 5.8815 | 5.71 | 190075 |
1738971000 | 5.69 | -0.02 | -0.35 | 5.75 | 5.75 | 5.59 | 154597 |
1738884600 | 5.71 | -0.06 | -1.04 | 5.8099999 | 5.83 | 5.63 | 237264 |
1738798200 | 5.7699999 | -0.11 | -1.87 | 5.89 | 6.005 | 5.72 | 198947 |
1738711800 | 5.88 | 0.29 | 5.19 | 5.48 | 5.9 | 5.4734999 | 241442 |
1738625400 | 5.59 | -0.12 | -2.10 | 5.6 | 5.69 | 5.42 | 321380 |
1738366200 | 5.71 | -0.02 | -0.35 | 5.73 | 5.89 | 5.57 | 230976 |
1738279800 | 5.73 | 0.01 | 0.17 | 5.85 | 5.89 | 5.67 | 195223 |
1738193400 | 5.72 | -0.04 | -0.69 | 5.76 | 5.84 | 5.65 | 190405 |
1738107000 | 5.76 | -0.16 | -2.70 | 5.93 | 6.05 | 5.75 | 387596 |
1738020600 | 5.92 | -0.36 | -5.73 | 6.15 | 6.21 | 5.88 | 512163 |
1737761400 | 6.28 | -0.43 | -6.41 | 6.72 | 6.85 | 6.14 | 1043852 |
1737675000 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
1737588600 | 6.71 | -0.02 | -0.30 | 6.74 | 6.85 | 6.58 | 381432 |
1737502200 | 6.73 | -0.67 | -9.05 | 7.25 | 7.2846 | 6.66 | 435521 |
1737156600 | 7.4 | -0.24 | -3.14 | 7.6 | 7.69 | 7.29 | 294985 |
1737070200 | 7.64 | -0.35 | -4.38 | 8.03 | 8.03 | 7.6 | 243066 |
1736983800 | 7.99 | 0.44 | 5.83 | 7.67 | 8.0399999 | 7.6105 | 238239 |
1736897400 | 7.55 | -0.12 | -1.56 | 7.59 | 7.87 | 7.51 | 431319 |
1736811000 | 7.67 | -0.19 | -2.42 | 7.89 | 8.19 | 7.65 | 235585 |
1736551800 | 7.86 | 0.24 | 3.15 | 7.74 | 7.9165 | 7.7 | 248784 |
1736379000 | 7.62 | 0.04 | 0.53 | 7.58 | 7.62 | 7.44 | 370176 |
1736292600 | 7.58 | 0.1 | 1.34 | 7.63 | 7.715 | 7.47 | 452640 |
1736206200 | 7.48 | -0.25 | -3.23 | 7.8 | 7.93 | 7.47 | 340964 |
1735947000 | 7.73 | 0.2 | 2.66 | 7.55 | 7.73 | 7.43 | 348525 |
1735860600 | 7.53 | 0.3 | 4.15 | 7.25 | 7.61 | 7.25 | 279211 |
1735687800 | 7.23 | 0.43 | 6.32 | 6.9 | 7.33 | 6.9 | 342699 |
1735601400 | 6.8 | -0.39 | -5.42 | 7.03 | 7.28 | 6.73 | 500954 |
1735342200 | 7.19 | -0.05 | -0.69 | 7.31 | 7.33 | 6.92 | 564077 |
1735255800 | 7.24 | 0.17 | 2.40 | 6.99 | 7.34 | 6.98 | 289176 |
1735077840 | 7.07 | 0.42 | 6.32 | 6.59 | 7.085 | 6.59 | 401039 |
1734996600 | 6.65 | 0.13 | 1.99 | 6.5199999 | 6.66 | 6.39 | 307728 |
1734737400 | 6.5199999 | 0.25 | 3.99 | 6.2699999 | 6.64 | 6.265 | 378514 |
1734651000 | 6.2699999 | -0.04 | -0.63 | 6.38 | 6.48 | 6.25 | 434159 |
1734564600 | 6.3099999 | -0.28 | -4.25 | 6.5599999 | 6.68 | 6.25 | 637068 |
1734478200 | 6.59 | -0.1 | -1.49 | 6.7 | 6.7 | 6.46 | 386738 |
1734391800 | 6.69 | -0.08 | -1.18 | 6.76 | 6.77 | 6.62 | 316821 |
1734132600 | 6.77 | 0.07 | 1.04 | 6.68 | 6.77 | 6.55 | 178159 |
1734046200 | 6.7 | -0.23 | -3.32 | 6.93 | 6.98 | 6.59 | 385843 |
1733959800 | 6.93 | 0.03 | 0.43 | 6.95 | 7 | 6.7822 | 343670 |
1733873400 | 6.9 | 0.06 | 0.88 | 6.8 | 6.9499 | 6.76 | 260956 |
1733787000 | 6.84 | 0.35 | 5.39 | 6.53 | 7.05 | 6.53 | 1029463 |
1733527800 | 6.49 | -0.17 | -2.55 | 6.6 | 6.74 | 6.365 | 347978 |
1733441400 | 6.66 | 0.07 | 1.06 | 6.58 | 6.7 | 6.515 | 359114 |
1733355000 | 6.59 | -0.17 | -2.51 | 6.82 | 6.845 | 6.58 | 297077 |
1733268600 | 6.76 | -0.05 | -0.73 | 6.85 | 6.95 | 6.725 | 340975 |
1733182200 | 6.81 | -0.07 | -1.02 | 6.88 | 7.05 | 6.71 | 525836 |
1732917840 | 6.88 | 0.11 | 1.62 | 6.8 | 6.97 | 6.73 | 402569 |
1732750200 | 6.77 | 0.64 | 10.44 | 6.17 | 6.8 | 6.17 | 875754 |
1732663800 | 6.13 | 0.1 | 1.66 | 6.04 | 6.2699999 | 6.04 | 284661 |
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