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 | 717.96 | 2.08877679595 | 34372.27 | 35433.29 | 34052.29 | 0 | 0 | IX |
4 | 183.44 | 0.525513804048 | 34906.79 | 35433.29 | 33266.92 | 0 | 0 | IX |
12 | 57.27 | 0.163474625039 | 35032.96 | 35433.29 | 32709.22 | 0 | 0 | IX |
26 | 1106.75 | 3.25672944619 | 33983.48 | 35433.29 | 30652.98 | 0 | 0 | IX |
52 | 4614.54 | 15.1417080302 | 30475.69 | 35474.31 | 29925.99 | 0 | 0 | IX |
156 | 7311.28 | 26.3194973172 | 27778.95 | 35474.31 | 20183.45 | 0 | 0 | IX |
260 | 11028.8 | 45.8360122403 | 24061.43 | 35474.31 | 14153.09 | 0 | 0 | IX |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1736527200 | 35090.23 | -225.28 | -0.64 | 35375.22 | 35433.29 | 35090.23 | 0 |
1736440800 | 35315.51 | 206.77 | 0.59 | 34960.65 | 35390.78 | 34854.63 | 0 |
1736354400 | 35108.74 | 169.84 | 0.49 | 34940.46 | 35268.26 | 34843.04 | 0 |
1736268000 | 34938.9 | 158.09 | 0.45 | 34723.86 | 34952.25 | 34356.31 | 0 |
1736181600 | 34780.81 | 653.19 | 1.91 | 34257.18 | 34781.53 | 34167.01 | 0 |
1735922400 | 34127.62 | -247.15 | -0.72 | 34372.27 | 34377.11 | 34052.29 | 0 |
1735836000 | 34374.77 | 188.59 | 0.55 | 34348.16 | 34456.18 | 33780.24 | 0 |
1735576800 | 34186.18 | 25.21 | 0.07 | 34062.02 | 34339.73 | 33966.3 | 0 |
1735317600 | 34160.97 | 421.07 | 1.25 | 33821.18 | 34160.97 | 33623.67 | 0 |
1734972000 | 33739.9 | -26.39 | -0.08 | 33648.38 | 33849.64 | 33541.4 | 0 |
1734712800 | 33766.29 | -20.71 | -0.06 | 33519.239 | 33792.62 | 33266.92 | 0 |
1734626400 | 33787 | -613.99 | -1.78 | 34026.24 | 34170.28 | 33708.16 | 0 |
1734540000 | 34400.99 | 85.75 | 0.25 | 34318.44 | 34505.14 | 34210.01 | 0 |
1734453600 | 34315.24 | -425.01 | -1.22 | 34474.13 | 34601.64 | 34237.82 | 0 |
1734367200 | 34740.25 | -148.54 | -0.43 | 34904.59 | 35004.86 | 34659.93 | 0 |
1734108000 | 34888.79 | 31.42 | 0.09 | 34906.79 | 35007.21 | 34821.23 | 0 |
1734021600 | 34857.37 | 126.06 | 0.36 | 34841.03 | 34959.21 | 34828.52 | 0 |
1733935200 | 34731.31 | 206.61 | 0.60 | 34557.84 | 34753.1 | 34537.73 | 0 |
1733848800 | 34524.7 | -35.13 | -0.10 | 34544.35 | 34621.04 | 34394.03 | 0 |
1733762400 | 34559.83 | -189.67 | -0.55 | 34955.11 | 34965.31 | 34552.82 | 0 |
1733503200 | 34749.5 | 123.22 | 0.36 | 34658.93 | 34886 | 34648.82 | 0 |
1733416800 | 34626.28 | 542.37 | 1.59 | 34121.12 | 34652.26 | 34117.03 | 0 |
1733330400 | 34083.91 | 254.57 | 0.75 | 33937.44 | 34270.87 | 33935.51 | 0 |
1733244000 | 33829.34 | 346.17 | 1.03 | 33614.24 | 33958.37 | 33608.58 | 0 |
1733157600 | 33483.17 | 68.61 | 0.21 | 33238.129 | 33598.02 | 33100.309 | 0 |
1732898400 | 33414.559 | 154.43 | 0.46 | 33155.78 | 33422.29 | 33105.83 | 0 |
1732812000 | 33260.129 | 170.41 | 0.51 | 33235.76 | 33358.019 | 33145.089 | 0 |
1732725600 | 33089.72 | -77.92 | -0.23 | 32993.44 | 33089.89 | 32709.22 | 0 |
1732639200 | 33167.64 | -260.08 | -0.78 | 33242.339 | 33389.78 | 32988.4 | 0 |
1732552800 | 33427.72 | -67.11 | -0.20 | 33665.72 | 33708.38 | 33291.16 | 0 |
1732293600 | 33494.83 | 199.87 | 0.60 | 33503.32 | 33541.37 | 32959.879 | 0 |
1732207200 | 33294.96 | 67.26 | 0.20 | 33251.82 | 33329.85 | 32859.66 | 0 |
1732120800 | 33227.699 | -97.03 | -0.29 | 33529.92 | 33544.04 | 33131.019 | 0 |
1732034400 | 33324.73 | -433.7 | -1.28 | 33787.78 | 33830.17 | 32787.769 | 0 |
1731948000 | 33758.43 | -433.36 | -1.27 | 33888.98 | 33890.26 | 33489.809 | 0 |
1731688800 | 34191.79 | -166.37 | -0.48 | 34264.71 | 34470.36 | 34145.29 | 0 |
1731602400 | 34358.16 | 650.64 | 1.93 | 33814.81 | 34364.76 | 33745.49 | 0 |
1731516000 | 33707.52 | 100.38 | 0.30 | 33575.48 | 33856.3 | 33475.16 | 0 |
1731429600 | 33607.14 | -736.69 | -2.15 | 34076.73 | 34169.01 | 33604.16 | 0 |
1731343200 | 34343.83 | 527.25 | 1.56 | 34087.37 | 34380.71 | 34034.93 | 0 |
1731084000 | 33816.58 | -164.65 | -0.48 | 33991.69 | 33995.38 | 33602.43 | 0 |
1730997600 | 33981.23 | 40.51 | 0.12 | 34095.7 | 34375.85 | 33935.11 | 0 |
1730911200 | 33940.72 | -531.34 | -1.54 | 34614.99 | 34968.58 | 33829.43 | 0 |
1730824800 | 34472.06 | -68.67 | -0.20 | 34545.9 | 34706.16 | 34343.88 | 0 |
1730738400 | 34540.73 | -135.44 | -0.39 | 34667.6 | 34818.88 | 34536.52 | 0 |
1730479200 | 34676.17 | 394.93 | 1.15 | 34314.35 | 34766.14 | 34281.69 | 0 |
1730392800 | 34281.24 | -221.46 | -0.64 | 34192.31 | 34463.91 | 34079.61 | 0 |
1730306400 | 34502.7 | -422.89 | -1.21 | 34766.84 | 34783.35 | 34359.79 | 0 |
1730220000 | 34925.59 | -90.85 | -0.26 | 35126.88 | 35245.16 | 34901.26 | 0 |
1730133600 | 35016.44 | 240.34 | 0.69 | 34959.66 | 35032.02 | 34697.82 | 0 |
1729870800 | 34776.1 | 77.29 | 0.22 | 34726.82 | 34883.91 | 34633.74 | 0 |
1729784400 | 34698.81 | 1.58 | 0.00 | 34776.7 | 35014.27 | 34698.81 | 0 |
1729698000 | 34697.23 | -36.29 | -0.10 | 34674.65 | 34827.5 | 34625.41 | 0 |
1729611600 | 34733.52 | -222.43 | -0.64 | 34936.83 | 34945.78 | 34510.87 | 0 |
1729525200 | 34955.95 | -248.31 | -0.71 | 35182.09 | 35277.61 | 34953.56 | 0 |
1729266000 | 35204.26 | 165.53 | 0.47 | 35032.96 | 35205.78 | 35005.72 | 0 |
1729179600 | 35038.73 | 378.73 | 1.09 | 34774.83 | 35148.57 | 34774.19 | 0 |
1729093200 | 34660 | 81.55 | 0.24 | 34423.55 | 34720.46 | 34408.94 | 0 |
1729006800 | 34578.45 | -102.1 | -0.29 | 34736.97 | 34880.4 | 34543.21 | 0 |
1728920400 | 34680.55 | 372.54 | 1.09 | 34419.94 | 34691.21 | 34329.45 | 0 |
1728661200 | 34308.01 | 230.59 | 0.68 | 34080.13 | 34312.1 | 33978.99 | 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