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 | -0.0127 | -2.05868049927 | 0.6169 | 0.635 | 0.585 | 45491 | 0.60601797 | CS |
4 | -0.0708 | -10.4888888889 | 0.675 | 0.6768 | 0.575 | 47936 | 0.60576605 | CS |
12 | -0.086 | -12.4601564764 | 0.6902 | 0.7236 | 0.5531 | 54816 | 0.61755775 | CS |
26 | -0.2781 | -31.5198911935 | 0.8823 | 0.98 | 0.5531 | 66545 | 0.72582564 | CS |
52 | 0.0404 | 7.16566158212 | 0.5638 | 0.98 | 0.43 | 87773 | 0.70481888 | CS |
156 | 0.1182 | 24.3209876543 | 0.486 | 0.984 | 0.4182 | 92176 | 0.67753606 | CS |
260 | 0.2991 | 98.0334316618 | 0.3051 | 1.25 | 0.132 | 425878 | 0.74884457 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1736551800 | 0.6042 | -0.0012 | -0.20 | 0.61 | 0.6277 | 0.6002999 | 44743 |
1736379000 | 0.6054 | -0.0046 | -0.75 | 0.616 | 0.616 | 0.585 | 51885 |
1736292600 | 0.61 | 0.0087001 | 1.45 | 0.599 | 0.635 | 0.5989 | 41342 |
1736206200 | 0.6012999 | -0.0049 | -0.81 | 0.597 | 0.62 | 0.597 | 30349 |
1735947000 | 0.6062 | -0.0038 | -0.62 | 0.6169 | 0.62 | 0.5891999 | 58390 |
1735860600 | 0.61 | 0.0155 | 2.61 | 0.592 | 0.6223999 | 0.592 | 31771 |
1735687800 | 0.5945 | -0.0015 | -0.25 | 0.61 | 0.61 | 0.5945 | 37838 |
1735601400 | 0.596 | -0.003 | -0.50 | 0.577 | 0.61 | 0.576 | 46535 |
1735342200 | 0.599 | 0.017 | 2.92 | 0.5802 | 0.6 | 0.5802 | 26012 |
1735255800 | 0.582 | -0.0151 | -2.53 | 0.599 | 0.599 | 0.575 | 66481 |
1735077840 | 0.5971 | 0.0111 | 1.89 | 0.6 | 0.61 | 0.585 | 7755 |
1734996600 | 0.586 | -0.024 | -3.93 | 0.6 | 0.62 | 0.585 | 47088 |
1734737400 | 0.61 | 0.02 | 3.39 | 0.59 | 0.61 | 0.575 | 43867 |
1734651000 | 0.59 | 0.015 | 2.61 | 0.595 | 0.615 | 0.575 | 21313 |
1734564600 | 0.575 | -0.06 | -9.45 | 0.65 | 0.65 | 0.575 | 87849 |
1734478200 | 0.635 | 0.025 | 4.10 | 0.61 | 0.6687999 | 0.61 | 41844 |
1734391800 | 0.61 | -0.0602 | -8.98 | 0.667 | 0.667 | 0.61 | 104249 |
1734132600 | 0.6702 | -0.0048 | -0.71 | 0.675 | 0.6768 | 0.646 | 72391 |
1734046200 | 0.675 | 0.021 | 3.21 | 0.6475 | 0.705 | 0.645 | 69179 |
1733959800 | 0.654 | 0.0399 | 6.50 | 0.62 | 0.7 | 0.62 | 154089 |
1733873400 | 0.6141 | -0.0094 | -1.51 | 0.6235 | 0.6235 | 0.61 | 29262 |
1733787000 | 0.6235 | 0.0278 | 4.67 | 0.61 | 0.6235 | 0.6 | 81960 |
1733527800 | 0.5957 | 0.0157 | 2.71 | 0.59 | 0.61 | 0.5800999 | 35493 |
1733441400 | 0.58 | -0.011 | -1.86 | 0.59 | 0.6 | 0.58 | 30210 |
1733355000 | 0.591 | -0.008 | -1.34 | 0.591 | 0.61 | 0.591 | 52219 |
1733268600 | 0.599 | -0.0109 | -1.79 | 0.601 | 0.6217 | 0.5917 | 60334 |
1733182200 | 0.6099 | -0.0001 | -0.02 | 0.65 | 0.65 | 0.601001 | 59761 |
1732917840 | 0.61 | 0.009 | 1.50 | 0.601 | 0.62 | 0.601 | 17827 |
1732750200 | 0.601 | -0.0139 | -2.26 | 0.62 | 0.62 | 0.5989 | 31442 |
1732663800 | 0.6149 | 0.0097 | 1.60 | 0.6052 | 0.62 | 0.602 | 24180 |
1732577400 | 0.6052 | 0.0093 | 1.56 | 0.59 | 0.64 | 0.59 | 38746 |
1732318200 | 0.5959 | 0.0059 | 1.00 | 0.58 | 0.63 | 0.58 | 79010 |
1732231800 | 0.59 | 0.0206 | 3.62 | 0.5699999 | 0.6 | 0.5699999 | 51935 |
1732145400 | 0.5694 | -0.0217 | -3.67 | 0.5632 | 0.6 | 0.5632 | 28166 |
1732059000 | 0.5911 | 0.0011 | 0.19 | 0.63 | 0.63 | 0.59 | 61855 |
1731972600 | 0.59 | 0.0250001 | 4.42 | 0.5711 | 0.6085 | 0.5653 | 113436 |
1731713400 | 0.5649999 | 0.0009599 | 0.17 | 0.56 | 0.58 | 0.56 | 21316 |
1731627000 | 0.56404 | 0.00404 | 0.72 | 0.5886 | 0.5918 | 0.561 | 55995 |
1731540600 | 0.56 | -0.0324 | -5.47 | 0.587 | 0.595 | 0.5531 | 125508 |
1731454200 | 0.5924 | 0.0124 | 2.14 | 0.5626 | 0.6 | 0.5601 | 96897 |
1731367800 | 0.58 | -0.047 | -7.50 | 0.61 | 0.6268 | 0.558 | 112983 |
1731108600 | 0.627 | -0.0051 | -0.81 | 0.6203999 | 0.6427 | 0.591 | 181839 |
1731022200 | 0.6321 | 0.0089 | 1.43 | 0.62 | 0.6427 | 0.61 | 60574 |
1730935800 | 0.6232 | -0.0118 | -1.86 | 0.635 | 0.64 | 0.6209 | 79060 |
1730849400 | 0.635 | -0.0101 | -1.57 | 0.6301 | 0.65 | 0.6301 | 30480 |
1730763000 | 0.6451 | 0.0051 | 0.80 | 0.645 | 0.65 | 0.6301 | 24103 |
1730500200 | 0.64 | -0.0249 | -3.74 | 0.645 | 0.655 | 0.6301 | 76640 |
1730413800 | 0.6649 | -0.0141 | -2.08 | 0.671 | 0.7 | 0.63245 | 88627 |
1730327400 | 0.679 | 0.004 | 0.59 | 0.6899999 | 0.6899999 | 0.67 | 31387 |
1730241000 | 0.675 | -0.0134 | -1.95 | 0.684 | 0.6899999 | 0.67 | 65746 |
1730154600 | 0.6884 | -0.0021 | -0.30 | 0.6965 | 0.6965 | 0.6875 | 39923 |
1729895400 | 0.6905 | -0.0065 | -0.93 | 0.6899999 | 0.70999 | 0.6899999 | 49282 |
1729809000 | 0.6969999 | -0.01 | -1.41 | 0.701 | 0.72 | 0.6948 | 9429 |
1729722600 | 0.707 | 0.0071 | 1.01 | 0.6909999 | 0.7198 | 0.6909999 | 11538 |
1729636200 | 0.6999 | -0.0101 | -1.42 | 0.7006 | 0.7042 | 0.6923 | 34303 |
1729549800 | 0.71 | -0.0074 | -1.03 | 0.7231 | 0.723499 | 0.69001 | 32607 |
1729290600 | 0.7174 | 0.0138 | 1.96 | 0.6902 | 0.7236 | 0.6902 | 40515 |
1729204200 | 0.7036 | 0.02 | 2.93 | 0.68 | 0.705 | 0.68 | 27666 |
1729117800 | 0.6836 | -0.0164 | -2.34 | 0.68 | 0.6959999 | 0.68 | 30876 |
1729031400 | 0.7 | 0.02 | 2.94 | 0.68 | 0.7 | 0.68 | 53936 |
1728945000 | 0.68 | -0.0104 | -1.51 | 0.7 | 0.7 | 0.68 | 29693 |
1728685800 | 0.6904 | -0.0066 | -0.95 | 0.6963 | 0.7 | 0.6899999 | 37041 |
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