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 | -349.52 | -4.31608480035 | 8098.08 | 8098.08 | 7742.92 | 0 | 0 | IX |
4 | -161.59 | -2.0428184042 | 7910.15 | 8122.68 | 7742.92 | 0 | 0 | IX |
12 | -72.49 | -0.926857646991 | 7821.05 | 8122.68 | 7686.69 | 0 | 0 | IX |
26 | 771.85 | 11.0632375432 | 6976.71 | 8122.68 | 6713.41 | 0 | 0 | IX |
52 | 1280 | 19.7880208269 | 6468.56 | 8122.68 | 6355.23 | 0 | 0 | IX |
156 | 2115.53 | 37.5558092181 | 5633.03 | 8122.68 | 5304.48 | 0 | 0 | IX |
260 | 2115.53 | 37.5558092181 | 5633.03 | 8122.68 | 5304.48 | 0 | 0 | IX |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740677400 | 7886.75 | 16.11 | 0.20 | 7884.43 | 7938.3 | 7831.8 | 0 |
1740591000 | 7870.64 | 35.06 | 0.45 | 7826.26 | 7902.14 | 7826.26 | 0 |
1740504600 | 7835.58 | -100.6 | -1.27 | 7849.4 | 7866.09 | 7768.81 | 0 |
1740418200 | 7936.18 | -82.86 | -1.03 | 7938.65 | 7983.19 | 7886.86 | 0 |
1740159000 | 8019.04 | -15.54 | -0.19 | 8050.12 | 8057.63 | 8016.03 | 0 |
1740072600 | 8034.58 | -68.81 | -0.85 | 8098.08 | 8098.08 | 8017.51 | 0 |
1739986200 | 8103.39 | 43.07 | 0.53 | 8089.17 | 8122.68 | 8050.89 | 0 |
1739899800 | 8060.32 | 13.65 | 0.17 | 8072.63 | 8087 | 8040.39 | 0 |
1739813400 | 8046.67 | 18.71 | 0.23 | 8054.72 | 8055.88 | 8045.9 | 0 |
1739554200 | 8027.96 | -15.62 | -0.19 | 8034.26 | 8049.94 | 8018.71 | 0 |
1739467800 | 8043.58 | 34.52 | 0.43 | 8041.27 | 8067.61 | 8029.05 | 0 |
1739381400 | 8009.06 | -56.3 | -0.70 | 8075.57 | 8075.57 | 7991.39 | 0 |
1739295000 | 8065.36 | -2.87 | -0.04 | 8068.68 | 8078.82 | 8037.83 | 0 |
1739208600 | 8068.23 | 47.38 | 0.59 | 8020.74 | 8086.76 | 8020.74 | 0 |
1738949400 | 8020.85 | 7.42 | 0.09 | 8030.89 | 8060.59 | 7999.04 | 0 |
1738863000 | 8013.43 | 66.72 | 0.84 | 8010.59 | 8032.95 | 8006.57 | 0 |
1738776600 | 7946.71 | 25.66 | 0.32 | 7913.88 | 7950.74 | 7876.13 | 0 |
1738690200 | 7921.05 | -40.51 | -0.51 | 7916.5 | 7946.28 | 7895.12 | 0 |
1738603800 | 7961.56 | -54.56 | -0.68 | 8037.1 | 8037.1 | 7905.61 | 0 |
1738344600 | 8016.12 | 102.1 | 1.29 | 7984.59 | 8070.92 | 7984.59 | 0 |
1738258200 | 7914.02 | -8.49 | -0.11 | 7910.15 | 7981.13 | 7876.63 | 0 |
1738171800 | 7922.51 | -25.04 | -0.32 | 7984.52 | 7984.52 | 7908.51 | 0 |
1738085400 | 7947.55 | 162.13 | 2.08 | 7846.08 | 7952.09 | 7836.38 | 0 |
1737999000 | 7785.42 | -167.76 | -2.11 | 7933.12 | 7933.12 | 7716.63 | 0 |
1737739800 | 7953.18 | -37.7 | -0.47 | 7992.73 | 7998.45 | 7947.03 | 0 |
1737653400 | 7990.88 | 121.7 | 1.55 | 7989.8 | 8014.26 | 7959.92 | 0 |
1737567000 | 7869.18 | 0 | 0.00 | 7869.18 | 7869.18 | 7869.18 | 0 |
1737480600 | 7869.18 | 6.28 | 0.08 | 7850.03 | 7899.8 | 7850.03 | 0 |
1737394200 | 7862.9 | -87.31 | -1.10 | 7847.35 | 7880.29 | 7824.61 | 0 |
1737135000 | 7950.21 | 61.38 | 0.78 | 7866.93 | 7953.05 | 7866.93 | 0 |
1737048600 | 7888.83 | -4.63 | -0.06 | 7919.65 | 7951.35 | 7861.91 | 0 |
1736962200 | 7893.46 | 165.9 | 2.15 | 7723.07 | 7893.46 | 7723.07 | 0 |
1736875800 | 7727.56 | -77.05 | -0.99 | 7805.79 | 7833.79 | 7713.42 | 0 |
1736789400 | 7804.61 | -18.78 | -0.24 | 7858.07 | 7858.07 | 7777.28 | 0 |
1736530200 | 7823.39 | -87.73 | -1.11 | 7938.1 | 7938.1 | 7795.03 | 0 |
1736443800 | 7911.12 | 58.19 | 0.74 | 7899.24 | 7913.69 | 7897.7 | 0 |
1736357400 | 7852.93 | -25.39 | -0.32 | 7908.03 | 7915.66 | 7852.33 | 0 |
1736271000 | 7878.32 | -97.95 | -1.23 | 7922.16 | 7969.67 | 7873.47 | 0 |
1736184600 | 7976.27 | 74.51 | 0.94 | 7861.27 | 7982.88 | 7861.27 | 0 |
1735925400 | 7901.76 | 43.51 | 0.55 | 7844.16 | 7925.94 | 7844.16 | 0 |
1735839000 | 7858.25 | 56.7 | 0.73 | 7824.67 | 7924.22 | 7824.67 | 0 |
1735666200 | 7801.55 | -42.41 | -0.54 | 7818.32 | 7843.02 | 7800.14 | 0 |
1735579800 | 7843.96 | 15.49 | 0.20 | 7888.84 | 7888.84 | 7757.44 | 0 |
1735320600 | 7828.47 | -134.24 | -1.69 | 7944.99 | 7944.99 | 7820.29 | 0 |
1735061400 | 7962.71 | 123.9 | 1.58 | 7885.06 | 7967.05 | 7885.06 | 0 |
1734975000 | 7838.81 | -9.71 | -0.12 | 7805.6 | 7846.55 | 7797.65 | 0 |
1734715800 | 7848.52 | 72.83 | 0.94 | 7727.32 | 7849.25 | 7686.69 | 0 |
1734629400 | 7775.69 | -136.7 | -1.73 | 7734.12 | 7817.99 | 7734.12 | 0 |
1734543000 | 7912.39 | 53.38 | 0.68 | 7871.68 | 7923.27 | 7862.34 | 0 |
1734456600 | 7859.01 | -7.11 | -0.09 | 7873.87 | 7873.87 | 7826.34 | 0 |
1734370200 | 7866.12 | 42.24 | 0.54 | 7851.43 | 7895.44 | 7851.43 | 0 |
1734111000 | 7823.88 | -21.41 | -0.27 | 7822.71 | 7895.21 | 7818.07 | 0 |
1734024600 | 7845.29 | -39.84 | -0.51 | 7879.14 | 7879.14 | 7824.51 | 0 |
1733938200 | 7885.13 | 77.79 | 1.00 | 7792.48 | 7885.6 | 7792.48 | 0 |
1733851800 | 7807.34 | 25.68 | 0.33 | 7806.46 | 7844.15 | 7795.07 | 0 |
1733765400 | 7781.66 | -57.3 | -0.73 | 7816 | 7816 | 7755.63 | 0 |
1733506200 | 7838.96 | 7.42 | 0.09 | 7797.65 | 7863.7 | 7797.35 | 0 |
1733419800 | 7831.54 | -4.12 | -0.05 | 7821.05 | 7833.59 | 7802.04 | 0 |
1733333400 | 7835.66 | 50.78 | 0.65 | 7824.65 | 7868.28 | 7822.31 | 0 |
1733247000 | 7784.88 | -7.56 | -0.10 | 7772.53 | 7805.72 | 7761.41 | 0 |
1733160600 | 7792.44 | 64.28 | 0.83 | 7753.26 | 7812.94 | 7753.26 | 0 |
1732901400 | 7728.16 | 65.55 | 0.86 | 7665.66 | 7733.48 | 7665.11 | 0 |
1732815000 | 7662.61 | -69.62 | -0.90 | 7673.88 | 7673.89 | 7660.07 | 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