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 | 0.14 | 24.1379310345 | 0.58 | 0.778 | 0.572 | 907190 | 0.69542389 | DE |
4 | 0.16 | 28.5714285714 | 0.56 | 0.778 | 0.55 | 251014 | 0.68363587 | DE |
12 | 0.294 | 69.014084507 | 0.426 | 0.778 | 0.425 | 180201 | 0.61816259 | DE |
26 | 0.218 | 43.4262948207 | 0.502 | 0.778 | 0.412 | 97403 | 0.59055972 | DE |
52 | 0.021 | 3.00429184549 | 0.699 | 0.784 | 0.412 | 77677 | 0.60646374 | DE |
156 | -0.852 | -54.1984732824 | 1.572 | 1.878 | 0.412 | 88185 | 1.01382477 | DE |
260 | 0.348 | 93.5483870968 | 0.372 | 2.48 | 0.228 | 229444 | 1.11997157 | DE |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740416100 | 0.7 | 0 | 0.00 | 0.6919999 | 0.73 | 0.686 | 202241 |
1740156900 | 0.7 | -0.008 | -1.13 | 0.712 | 0.738 | 0.6939999 | 266916 |
1740070500 | 0.708 | -0.028 | -3.80 | 0.746 | 0.76 | 0.7 | 437872 |
1739984100 | 0.736 | 0.056 | 8.24 | 0.676 | 0.74 | 0.664 | 661754 |
1739897700 | 0.68 | -0.014 | -2.02 | 0.72 | 0.778 | 0.652 | 2076192 |
1739811300 | 0.6939999 | 0.1139999 | 19.66 | 0.58 | 0.6939999 | 0.5719999 | 1093218 |
1739552100 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 14584 |
1739465700 | 0.58 | 0 | 0.00 | 0.584 | 0.584 | 0.574 | 45718 |
1739379300 | 0.58 | 0.006 | 1.05 | 0.58 | 0.584 | 0.5719999 | 74207 |
1739292900 | 0.574 | 0.0060001 | 1.06 | 0.5679999 | 0.58 | 0.562 | 93599 |
1739206500 | 0.5679999 | 0 | 0.00 | 0.574 | 0.574 | 0.56 | 3533 |
1738947300 | 0.5679999 | 0.0059999 | 1.07 | 0.5699999 | 0.5699999 | 0.56 | 26386 |
1738860900 | 0.562 | -0.002 | -0.35 | 0.5639999 | 0.5699999 | 0.556 | 26652 |
1738774500 | 0.5639999 | -0.004 | -0.70 | 0.556 | 0.5659999 | 0.552 | 11530 |
1738688100 | 0.5679999 | 0.002 | 0.35 | 0.5699999 | 0.5699999 | 0.554 | 22525 |
1738601700 | 0.5659999 | -0.006 | -1.05 | 0.558 | 0.5719999 | 0.556 | 12956 |
1738342500 | 0.5719999 | 0.004 | 0.70 | 0.5719999 | 0.5719999 | 0.558 | 19593 |
1738256100 | 0.5679999 | -0.006 | -1.05 | 0.562 | 0.574 | 0.56 | 14148 |
1738169700 | 0.574 | 0.0020001 | 0.35 | 0.5639999 | 0.574 | 0.562 | 19164 |
1738083300 | 0.5719999 | 0 | 0.00 | 0.578 | 0.578 | 0.552 | 21896 |
1737996900 | 0.5719999 | -0.004 | -0.69 | 0.56 | 0.578 | 0.55 | 77839 |
1737737700 | 0.576 | -0.004 | -0.69 | 0.584 | 0.588 | 0.556 | 110207 |
1737651300 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.586 | 0.574 | 52359 |
1737564900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
1737478500 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.578 | 0.554 | 21148 |
1737392100 | 0.5699999 | 0.004 | 0.71 | 0.556 | 0.5699999 | 0.556 | 11421 |
1737132900 | 0.5659999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.552 | 7120 |
1737046500 | 0.5659999 | -0.002 | -0.35 | 0.5699999 | 0.578 | 0.554 | 42819 |
1736960100 | 0.5679999 | -0.008 | -1.39 | 0.578 | 0.58 | 0.55 | 32637 |
1736873700 | 0.576 | -0.002 | -0.35 | 0.55 | 0.576 | 0.55 | 22776 |
1736787300 | 0.578 | 0.002 | 0.35 | 0.578 | 0.578 | 0.554 | 10069 |
1736528100 | 0.576 | -0.004 | -0.69 | 0.5639999 | 0.578 | 0.5639999 | 33908 |
1736441700 | 0.58 | 0 | 0.00 | 0.582 | 0.582 | 0.574 | 43633 |
1736355300 | 0.58 | 0.006 | 1.05 | 0.58 | 0.588 | 0.5639999 | 91929 |
1736268900 | 0.574 | 0.016 | 2.87 | 0.556 | 0.588 | 0.53 | 253142 |
1736182500 | 0.558 | 0 | 0.00 | 0.552 | 0.558 | 0.552 | 25787 |
1735923300 | 0.558 | 0 | 0.00 | 0.558 | 0.558 | 0.546 | 23464 |
1735836900 | 0.558 | -0.002 | -0.36 | 0.548 | 0.56 | 0.542 | 47875 |
1735577700 | 0.56 | 0.004 | 0.72 | 0.542 | 0.56 | 0.54 | 27347 |
1735318500 | 0.556 | 0.008 | 1.46 | 0.55 | 0.56 | 0.53 | 66274 |
1734972900 | 0.548 | -0.006 | -1.08 | 0.554 | 0.554 | 0.536 | 13636 |
1734713700 | 0.554 | -0.006 | -1.07 | 0.542 | 0.554 | 0.54 | 21151 |
1734627300 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.54 | 37911 |
1734540900 | 0.56 | 0.002 | 0.36 | 0.56 | 0.56 | 0.542 | 22039 |
1734454500 | 0.558 | -0.008 | -1.41 | 0.554 | 0.5699999 | 0.548 | 30122 |
1734368100 | 0.5659999 | 0.0039999 | 0.71 | 0.576 | 0.576 | 0.558 | 16965 |
1734108900 | 0.562 | 0.004 | 0.72 | 0.5659999 | 0.58 | 0.54 | 239473 |
1734022500 | 0.558 | 0.008 | 1.45 | 0.562 | 0.562 | 0.53 | 85886 |
1733936100 | 0.55 | 0.002 | 0.36 | 0.558 | 0.558 | 0.54 | 151568 |
1733849700 | 0.548 | -0.028 | -4.86 | 0.576 | 0.582 | 0.546 | 278164 |
1733763300 | 0.576 | -0.01 | -1.71 | 0.586 | 0.6 | 0.56 | 515170 |
1733504100 | 0.586 | 0.048 | 8.92 | 0.534 | 0.586 | 0.524 | 631098 |
1733417700 | 0.538 | 0.048 | 9.80 | 0.49 | 0.56 | 0.487 | 1033415 |
1733331300 | 0.49 | 0.043 | 9.62 | 0.45 | 0.497 | 0.45 | 675182 |
1733244900 | 0.447 | 0.004 | 0.90 | 0.435 | 0.449 | 0.435 | 65522 |
1733158500 | 0.443 | 0.004 | 0.91 | 0.426 | 0.443 | 0.425 | 4023 |
1732899300 | 0.439 | 0.002 | 0.46 | 0.416 | 0.44 | 0.416 | 940 |
1732812900 | 0.437 | -0.004 | -0.91 | 0.437 | 0.448 | 0.422 | 40550 |
1732726500 | 0.441 | 0.002 | 0.46 | 0.428 | 0.444 | 0.422 | 45640 |
1732640100 | 0.439 | 0.001 | 0.23 | 0.44 | 0.44 | 0.426 | 21714 |
1732553700 | 0.438 | -0.002 | -0.45 | 0.432 | 0.447 | 0.412 | 119348 |
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