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 | -43.11 | -1.09125979628 | 3950.48 | 3986.18 | 3898.3 | 0 | 0 | IX |
4 | 151.7 | 4.03922602359 | 3755.67 | 3986.18 | 3662.62 | 0 | 0 | IX |
12 | 438.4 | 12.6377570287 | 3468.97 | 3986.18 | 3449.08 | 0 | 0 | IX |
26 | 413.67 | 11.8404556774 | 3493.7 | 3986.18 | 3293.91 | 0 | 0 | IX |
52 | 476.9 | 13.9018851644 | 3430.47 | 3986.18 | 3204.76 | 0 | 0 | IX |
156 | 1718.22 | 78.4879976246 | 2189.15 | 3986.18 | 1853.39 | 0 | 0 | IX |
260 | 1840.9 | 89.084283827 | 2066.47 | 3986.18 | 1135.79 | 0 | 0 | IX |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740500100 | 3907.37 | -19.09 | -0.49 | 3911.15 | 3926.46 | 3898.3 | 0 |
1740413700 | 3926.46 | -41.06 | -1.03 | 3968.9 | 3970.29 | 3912.97 | 0 |
1740154500 | 3967.52 | 7.87 | 0.20 | 3951.03 | 3980.92 | 3950.83 | 0 |
1740068100 | 3959.65 | 10.68 | 0.27 | 3932.55 | 3961.2 | 3918.82 | 0 |
1739981700 | 3948.97 | -24 | -0.60 | 3970.46 | 3986.18 | 3937.6 | 0 |
1739895300 | 3972.97 | 24.67 | 0.62 | 3950.48 | 3972.97 | 3917.67 | 0 |
1739808900 | 3948.3 | 23.76 | 0.61 | 3925.19 | 3948.38 | 3904.92 | 0 |
1739549700 | 3924.54 | 2.27 | 0.06 | 3922.21 | 3924.54 | 3898.19 | 0 |
1739463300 | 3922.27 | 107.73 | 2.82 | 3826.43 | 3922.27 | 3814.54 | 0 |
1739376900 | 3814.54 | 38.79 | 1.03 | 3781.81 | 3814.54 | 3775.75 | 0 |
1739290500 | 3775.75 | -5.67 | -0.15 | 3778.82 | 3792.15 | 3769.04 | 0 |
1739204100 | 3781.42 | -18.89 | -0.50 | 3799.67 | 3800.31 | 3764.41 | 0 |
1738944900 | 3800.31 | 37.05 | 0.98 | 3762.74 | 3800.31 | 3762.74 | 0 |
1738858500 | 3763.26 | 74.92 | 2.03 | 3702.62 | 3763.26 | 3688.34 | 0 |
1738772100 | 3688.34 | -15.54 | -0.42 | 3706.52 | 3706.78 | 3684.55 | 0 |
1738685700 | 3703.88 | 33.86 | 0.92 | 3686.53 | 3708.17 | 3670.02 | 0 |
1738599300 | 3670.02 | -107.53 | -2.85 | 3723.66 | 3777.55 | 3662.62 | 0 |
1738340100 | 3777.55 | -10.39 | -0.27 | 3797.06 | 3804.57 | 3777.55 | 0 |
1738253700 | 3787.94 | 9.66 | 0.26 | 3784.85 | 3787.94 | 3745.86 | 0 |
1738167300 | 3778.28 | 2.03 | 0.05 | 3782.39 | 3801 | 3773.6 | 0 |
1738080900 | 3776.25 | 21.18 | 0.56 | 3755.67 | 3783.56 | 3755.07 | 0 |
1737994500 | 3755.07 | -7.38 | -0.20 | 3742.95 | 3766.35 | 3723.06 | 0 |
1737735300 | 3762.45 | 4 | 0.11 | 3724.15 | 3774.78 | 3718.53 | 0 |
1737648900 | 3758.45 | 0 | 0.00 | 3758.45 | 3758.45 | 3758.45 | 0 |
1737562500 | 3758.45 | 0 | 0.00 | 3758.45 | 3758.45 | 3758.45 | 0 |
1737476100 | 3758.45 | 19.87 | 0.53 | 3741.83 | 3763.07 | 3733.98 | 0 |
1737389700 | 3738.58 | 18.64 | 0.50 | 3721.72 | 3738.58 | 3712.98 | 0 |
1737130500 | 3719.94 | 54.58 | 1.49 | 3666.86 | 3719.94 | 3665.36 | 0 |
1737044100 | 3665.36 | 9.04 | 0.25 | 3671.9 | 3673.64 | 3654.12 | 0 |
1736957700 | 3656.32 | 28.44 | 0.78 | 3632.1 | 3658.8 | 3626.07 | 0 |
1736871300 | 3627.88 | 7.95 | 0.22 | 3633 | 3646.13 | 3619.93 | 0 |
1736784900 | 3619.93 | -42.69 | -1.17 | 3650.26 | 3662.62 | 3619.22 | 0 |
1736525700 | 3662.62 | -18.28 | -0.50 | 3675.68 | 3693.03 | 3662.62 | 0 |
1736439300 | 3680.9 | 8.07 | 0.22 | 3667.63 | 3683.89 | 3653.55 | 0 |
1736352900 | 3672.83 | -5.65 | -0.15 | 3673.6 | 3679.91 | 3647.41 | 0 |
1736266500 | 3678.48 | 58.81 | 1.62 | 3627.05 | 3679.33 | 3616.57 | 0 |
1735920900 | 3619.67 | 17.59 | 0.49 | 3603.17 | 3631.06 | 3583.87 | 0 |
1735834500 | 3602.08 | 31.61 | 0.89 | 3571.29 | 3602.18 | 3570.47 | 0 |
1735661700 | 3570.47 | 31.53 | 0.89 | 3540.75 | 3570.92 | 3538.94 | 0 |
1735575300 | 3538.94 | -0.48 | -0.01 | 3536.62 | 3555.44 | 3530.36 | 0 |
1735316100 | 3539.42 | 17.52 | 0.50 | 3525.96 | 3545.3 | 3513.74 | 0 |
1734970500 | 3521.9 | -14.8 | -0.42 | 3538.34 | 3552.49 | 3519.66 | 0 |
1734711300 | 3536.7 | -9.69 | -0.27 | 3535.73 | 3547.93 | 3517.19 | 0 |
1734624900 | 3546.39 | 3.16 | 0.09 | 3502.89 | 3546.39 | 3498.16 | 0 |
1734538500 | 3543.23 | 11.52 | 0.33 | 3537.25 | 3548.37 | 3531.71 | 0 |
1734452100 | 3531.71 | -36.88 | -1.03 | 3564.05 | 3568.59 | 3528.71 | 0 |
1734365700 | 3568.59 | -15.84 | -0.44 | 3568.53 | 3584.43 | 3553.6 | 0 |
1734106500 | 3584.43 | 11.3 | 0.32 | 3575.78 | 3589.83 | 3573.13 | 0 |
1734020100 | 3573.13 | 18.15 | 0.51 | 3549.93 | 3578.99 | 3549.93 | 0 |
1733933700 | 3554.98 | -4.07 | -0.11 | 3545.15 | 3563.94 | 3544.38 | 0 |
1733847300 | 3559.05 | -16.77 | -0.47 | 3563.92 | 3582.47 | 3556.84 | 0 |
1733760900 | 3575.82 | 23.93 | 0.67 | 3535.31 | 3575.82 | 3535.31 | 0 |
1733501700 | 3551.89 | 6.83 | 0.19 | 3538.21 | 3557.41 | 3536.29 | 0 |
1733415300 | 3545.06 | 54.3 | 1.56 | 3500.09 | 3548.84 | 3490.76 | 0 |
1733328900 | 3490.76 | 21.72 | 0.63 | 3473.51 | 3493.21 | 3463.66 | 0 |
1733242500 | 3469.04 | 17.21 | 0.50 | 3468.97 | 3485.36 | 3449.08 | 0 |
1733156100 | 3451.83 | 94.88 | 2.83 | 3376.46 | 3458.56 | 3356.95 | 0 |
1732896900 | 3356.95 | -29.44 | -0.87 | 3379.38 | 3394.01 | 3356.95 | 0 |
1732810500 | 3386.39 | -7.02 | -0.21 | 3393.45 | 3408.42 | 3380.49 | 0 |
1732724100 | 3393.41 | -16.01 | -0.47 | 3411.71 | 3419.07 | 3373.7 | 0 |
1732637700 | 3409.42 | 4.97 | 0.15 | 3410.35 | 3422.17 | 3390.93 | 0 |
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