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 | -0.32 | -5.28052805281 | 6.06 | 6.1 | 5.7 | 8330 | 5.81229868 | DE |
4 | -2.12 | -26.9720101781 | 7.86 | 8.02 | 5.54 | 31829 | 6.22556009 | DE |
12 | -0.8 | -12.2324159021 | 6.54 | 8.04 | 5.54 | 18605 | 6.63538595 | DE |
26 | 0.12 | 2.13523131673 | 5.62 | 8.04 | 4.96 | 18523 | 6.54029241 | DE |
52 | 0.91 | 18.8405797101 | 4.83 | 8.04 | 4.405 | 13907 | 6.36910924 | DE |
156 | -7.74 | -57.4183976261 | 13.48 | 15.18 | 4.405 | 14774 | 9.40263498 | DE |
260 | 3.6 | 168.224299065 | 2.14 | 18.55 | 1.296 | 29628 | 9.21272753 | DE |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740504600 | 5.7 | -0.08 | -1.38 | 5.72 | 5.86 | 5.7 | 9083 |
1740418200 | 5.78 | -0.12 | -2.03 | 5.94 | 5.94 | 5.78 | 5689 |
1740159000 | 5.9 | -0.1 | -1.67 | 6.04 | 6.1 | 5.86 | 7373 |
1740072600 | 6 | 0.22 | 3.81 | 5.8 | 6.04 | 5.8 | 5396 |
1739986200 | 5.78 | -0.22 | -3.67 | 6.0599999 | 6.0599999 | 5.78 | 14109 |
1739899800 | 6 | 0.24 | 4.17 | 5.8 | 6.1 | 5.76 | 14655 |
1739813400 | 5.76 | 0.04 | 0.70 | 5.72 | 5.88 | 5.72 | 10195 |
1739554200 | 5.72 | -0.02 | -0.35 | 5.84 | 5.9 | 5.62 | 12201 |
1739467800 | 5.74 | 0.06 | 1.06 | 5.78 | 5.9 | 5.7 | 13822 |
1739381400 | 5.68 | -0.1 | -1.73 | 5.76 | 5.86 | 5.68 | 10412 |
1739295000 | 5.78 | 0.2 | 3.58 | 5.6 | 5.8 | 5.54 | 18919 |
1739208600 | 5.58 | -0.12 | -2.11 | 5.66 | 5.66 | 5.58 | 14893 |
1738949400 | 5.7 | -0.16 | -2.73 | 5.86 | 5.88 | 5.66 | 39486 |
1738863000 | 5.86 | -0.06 | -1.01 | 5.86 | 5.92 | 5.86 | 19744 |
1738776600 | 5.92 | -0.06 | -1.00 | 5.92 | 5.98 | 5.86 | 16778 |
1738690200 | 5.98 | 0.06 | 1.01 | 5.88 | 6 | 5.86 | 23735 |
1738603800 | 5.92 | -0.36 | -5.73 | 6.2 | 6.28 | 5.68 | 84559 |
1738344600 | 6.28 | -1.54 | -19.69 | 6.62 | 6.62 | 6 | 247080 |
1738258200 | 7.82 | -0.1 | -1.26 | 7.9 | 8.02 | 7.72 | 28111 |
1738171800 | 7.92 | 0.06 | 0.76 | 7.86 | 7.94 | 7.82 | 40343 |
1738085400 | 7.86 | 0 | 0.00 | 7.9 | 7.9 | 7.76 | 11783 |
1737999000 | 7.86 | 0.06 | 0.77 | 7.86 | 8.0399999 | 7.74 | 30720 |
1737739800 | 7.8 | 0 | 0.00 | 7.86 | 7.88 | 7.74 | 15729 |
1737653400 | 7.8 | 0 | 0.00 | 7.86 | 7.86 | 7.74 | 22712 |
1737567000 | 7.8 | 0.4 | 5.41 | 7.46 | 7.84 | 7.46 | 30701 |
1737480600 | 7.4 | -0.02 | -0.27 | 7.42 | 7.42 | 7.34 | 2759 |
1737394200 | 7.42 | 0.08 | 1.09 | 7.4 | 7.42 | 7.28 | 8615 |
1737135000 | 7.34 | 0.04 | 0.55 | 7.3 | 7.34 | 7.22 | 8151 |
1737048600 | 7.3 | -0.02 | -0.27 | 7.36 | 7.38 | 7.24 | 2728 |
1736962200 | 7.32 | -0.06 | -0.81 | 7.32 | 7.36 | 7.24 | 3230 |
1736875800 | 7.38 | 0 | 0.00 | 7.4 | 7.44 | 7.3 | 8823 |
1736789400 | 7.38 | 0.12 | 1.65 | 7.28 | 7.38 | 7.26 | 8692 |
1736530200 | 7.26 | -0.08 | -1.09 | 7.38 | 7.38 | 7.18 | 10011 |
1736443800 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.02 | 13193 |
1736357400 | 7.34 | -0.14 | -1.87 | 7.56 | 7.56 | 7.34 | 14288 |
1736271000 | 7.48 | 0.14 | 1.91 | 7.34 | 7.5 | 7.28 | 20930 |
1736184600 | 7.34 | 0.18 | 2.51 | 7.2 | 7.34 | 7.18 | 22728 |
1735925400 | 7.16 | -0.04 | -0.56 | 7.22 | 7.26 | 7.12 | 10365 |
1735839000 | 7.2 | 0.1 | 1.41 | 7.14 | 7.4 | 7.14 | 13756 |
1735666200 | 7.1 | 0.04 | 0.57 | 6.98 | 7.1 | 6.98 | 325 |
1735579800 | 7.06 | -0.04 | -0.56 | 7.08 | 7.08 | 6.98 | 3687 |
1735320600 | 7.1 | -0.02 | -0.28 | 7.12 | 7.14 | 7 | 7924 |
1735061400 | 7.12 | 0.16 | 2.30 | 6.94 | 7.12 | 6.94 | 3509 |
1734975000 | 6.96 | 0.06 | 0.87 | 6.94 | 6.98 | 6.86 | 6020 |
1734715800 | 6.9 | -0.1 | -1.43 | 7 | 7 | 6.78 | 4944 |
1734629400 | 7 | -0.18 | -2.51 | 7.14 | 7.14 | 6.9 | 4234 |
1734543000 | 7.18 | 0.02 | 0.28 | 7.24 | 7.24 | 7.1 | 5767 |
1734456600 | 7.16 | 0 | 0.00 | 7 | 7.24 | 7 | 15509 |
1734370200 | 7.16 | 0.26 | 3.77 | 6.86 | 7.26 | 6.86 | 32382 |
1734111000 | 6.9 | 0.08 | 1.17 | 6.78 | 6.9 | 6.74 | 11024 |
1734024600 | 6.82 | 0.08 | 1.19 | 6.74 | 6.9 | 6.74 | 4863 |
1733938200 | 6.74 | -0.08 | -1.17 | 6.82 | 6.9 | 6.74 | 2130 |
1733851800 | 6.82 | -0.08 | -1.16 | 6.9 | 6.9 | 6.82 | 8869 |
1733765400 | 6.9 | 0.04 | 0.58 | 6.9 | 6.9 | 6.84 | 24158 |
1733506200 | 6.86 | 0.18 | 2.69 | 6.7 | 6.94 | 6.5 | 34329 |
1733419800 | 6.68 | 0.2 | 3.09 | 6.48 | 6.68 | 6.48 | 4626 |
1733333400 | 6.48 | -0.06 | -0.92 | 6.54 | 6.54 | 6.46 | 1783 |
1733247000 | 6.54 | -0.06 | -0.91 | 6.6 | 6.6 | 6.4 | 4019 |
1733160600 | 6.6 | -0.18 | -2.65 | 6.8 | 6.8 | 6.5 | 2225 |
1732901400 | 6.78 | 0.18 | 2.73 | 6.6 | 6.8 | 6.6 | 3096 |
1732815000 | 6.6 | -0.08 | -1.20 | 6.68 | 6.7 | 6.6 | 1460 |
1732728600 | 6.68 | -0.2 | -2.91 | 6.88 | 6.88 | 6.44 | 5317 |
1732642200 | 6.88 | 0.36 | 5.52 | 6.54 | 7 | 6.54 | 17942 |
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