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 | 0.01 | 2.5641025641 | 0.39 | 0.43 | 0.37 | 305204 | 0.40568321 | DE |
4 | 0.085 | 26.9841269841 | 0.315 | 0.44 | 0.315 | 330658 | 0.38787229 | DE |
12 | -0.03 | -6.97674418605 | 0.43 | 0.47 | 0.31 | 377381 | 0.3935229 | DE |
26 | -0.21 | -34.4262295082 | 0.61 | 0.715 | 0.31 | 807798 | 0.46616245 | DE |
52 | 0.11 | 37.9310344828 | 0.29 | 0.815 | 0.09 | 985747 | 0.44694023 | DE |
156 | 0.389 | 3536.36363636 | 0.011 | 0.815 | 0.001 | 2680359 | 0.0675489 | DE |
260 | 0.393 | 5614.28571429 | 0.007 | 0.815 | 0.001 | 4322001 | 0.03702868 | DE |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1743138900 | 0.425 | 0.045 | 11.84 | 0.39 | 0.425 | 0.39 | 873685 |
1743052500 | 0.38 | 0.005 | 1.33 | 0.375 | 0.39 | 0.375 | 86281 |
1742966100 | 0.375 | -0.01 | -2.60 | 0.385 | 0.395 | 0.375 | 237412 |
1742879700 | 0.385 | 0.005 | 1.32 | 0.385 | 0.39 | 0.37 | 212865 |
1742793300 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.375 | 115777 |
1742534100 | 0.39 | -0.01 | -2.50 | 0.4 | 0.405 | 0.38 | 456514 |
1742447700 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.4 | 132788 |
1742361300 | 0.4 | -0.005 | -1.23 | 0.42 | 0.42 | 0.4 | 124504 |
1742274900 | 0.405 | -0.02 | -4.71 | 0.415 | 0.425 | 0.405 | 201641 |
1742188500 | 0.425 | 0.025 | 6.25 | 0.42 | 0.44 | 0.415 | 399235 |
1741929300 | 0.4 | 0.025 | 6.67 | 0.385 | 0.4 | 0.375 | 293734 |
1741842900 | 0.375 | 0.01 | 2.74 | 0.38 | 0.38 | 0.37 | 99748 |
1741756500 | 0.365 | 0 | 0.00 | 0.355 | 0.38 | 0.3449999 | 357072 |
1741670100 | 0.365 | -0.015 | -3.95 | 0.37 | 0.37 | 0.355 | 196499 |
1741583700 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 198847 |
1741324500 | 0.38 | -0.005 | -1.30 | 0.395 | 0.395 | 0.38 | 271274 |
1741238100 | 0.385 | 0.045 | 13.24 | 0.3449999 | 0.4 | 0.3449999 | 915963 |
1741151700 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 39043 |
1741065300 | 0.34 | -0.035 | -9.33 | 0.37 | 0.37 | 0.34 | 369684 |
1740978900 | 0.375 | 0.06 | 19.05 | 0.315 | 0.375 | 0.315 | 1030601 |
1740719700 | 0.315 | -0.025 | -7.35 | 0.335 | 0.335 | 0.31 | 755008 |
1740633300 | 0.34 | -0.015 | -4.23 | 0.355 | 0.355 | 0.335 | 435569 |
1740546900 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.35 | 304716 |
1740460500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 286766 |
1740374100 | 0.36 | -0.005 | -1.37 | 0.36 | 0.365 | 0.36 | 381228 |
1740114900 | 0.365 | -0.005 | -1.35 | 0.36 | 0.37 | 0.36 | 135891 |
1740028500 | 0.37 | 0.0075 | 2.07 | 0.365 | 0.37 | 0.365 | 20307 |
1739942100 | 0.3625 | -0.0025 | -0.68 | 0.37 | 0.37 | 0.36 | 504276 |
1739855700 | 0.365 | -0.005 | -1.35 | 0.365 | 0.37 | 0.365 | 40127 |
1739769300 | 0.37 | 0 | 0.00 | 0.38 | 0.38 | 0.365 | 89529 |
1739510100 | 0.37 | -0.01 | -2.63 | 0.38 | 0.39 | 0.37 | 289499 |
1739423700 | 0.38 | 0.02 | 5.56 | 0.37 | 0.38 | 0.365 | 149065 |
1739337300 | 0.36 | -0.025 | -6.49 | 0.38 | 0.385 | 0.36 | 379109 |
1739250900 | 0.385 | 0.005 | 1.32 | 0.38 | 0.39 | 0.38 | 30445 |
1739164500 | 0.38 | -0.005 | -1.30 | 0.395 | 0.395 | 0.375 | 271933 |
1738905300 | 0.385 | -0.0075 | -1.91 | 0.395 | 0.395 | 0.375 | 119978 |
1738818900 | 0.3925 | 0.0025 | 0.64 | 0.39 | 0.395 | 0.385 | 493278 |
1738732500 | 0.39 | 0.01 | 2.63 | 0.395 | 0.4 | 0.385 | 206991 |
1738646100 | 0.38 | 0.01 | 2.70 | 0.38 | 0.395 | 0.375 | 477654 |
1738559700 | 0.37 | -0.005 | -1.33 | 0.375 | 0.395 | 0.37 | 605262 |
1738300500 | 0.375 | 0 | 0.00 | 0.38 | 0.38 | 0.375 | 114432 |
1738214100 | 0.375 | 0 | 0.00 | 0.375 | 0.385 | 0.375 | 110476 |
1738127700 | 0.375 | 0 | 0.00 | 0.38 | 0.38 | 0.375 | 92049 |
1738041300 | 0.375 | -0.01 | -2.60 | 0.385 | 0.39 | 0.375 | 164428 |
1737695700 | 0.385 | -0.02 | -4.94 | 0.4099999 | 0.4099999 | 0.38 | 427794 |
1737609300 | 0.405 | -0.035 | -7.95 | 0.445 | 0.45 | 0.385 | 2064196 |
1737522900 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.435 | 644335 |
1737436500 | 0.44 | 0.01 | 2.33 | 0.43 | 0.445 | 0.43 | 237692 |
1737350100 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.415 | 225826 |
1737090900 | 0.42 | 0.02 | 5.00 | 0.395 | 0.43 | 0.395 | 810004 |
1737004500 | 0.4 | 0.015 | 3.90 | 0.4099999 | 0.425 | 0.395 | 326180 |
1736918100 | 0.385 | -0.03 | -7.23 | 0.4099999 | 0.4099999 | 0.385 | 497275 |
1736831700 | 0.415 | -0.025 | -5.68 | 0.43 | 0.445 | 0.415 | 312549 |
1736745300 | 0.44 | 0.015 | 3.53 | 0.43 | 0.45 | 0.43 | 714084 |
1736486100 | 0.425 | -0.015 | -3.41 | 0.445 | 0.47 | 0.42 | 944812 |
1736399700 | 0.44 | 0.02 | 4.76 | 0.42 | 0.46 | 0.42 | 978367 |
1736313300 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.4099999 | 590811 |
1736226900 | 0.43 | 0 | 0.00 | 0.435 | 0.435 | 0.42 | 84300 |
1736140500 | 0.43 | 0 | 0.00 | 0.43 | 0.435 | 0.415 | 336085 |
1735881300 | 0.43 | 0.04 | 10.26 | 0.4 | 0.435 | 0.395 | 877976 |
1735794900 | 0.39 | -0.01 | -2.50 | 0.385 | 0.39 | 0.375 | 133848 |
1735617660 | 0.4 | -0.025 | -5.88 | 0.42 | 0.42 | 0.39 | 239385 |
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