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 | -2.107 | -0.0444881447857 | 4736.0932 | 4765.4758 | 4637.1394 | 0 | 0 | FX |
4 | 45.4155 | 0.968642746498 | 4688.5707 | 4765.4758 | 4637.1394 | 0 | 0 | FX |
12 | 128.5293 | 2.79080453451 | 4605.4569 | 4765.4758 | 4566.7264 | 0 | 0 | FX |
26 | 252.6385 | 5.63755630923 | 4481.3477 | 4765.4758 | 4459.0944 | 0 | 0 | FX |
52 | 170.1213 | 3.72757090158 | 4563.8649 | 4765.4758 | 2237 | 0 | 0 | FX |
156 | 776.019 | 19.606504066 | 3957.9672 | 4765.4758 | 2019 | 0 | 0 | FX |
260 | 1024.5355 | 27.6196014682 | 3709.4507 | 21965 | 1870.5 | 0 | 0 | FX |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1736380620 | 4695 | 0 | 0.00 | 4726.2119 | 4741.0042 | 4695 | 0 |
1736294220 | 4695 | 5 | 0.11 | 4637.1394 | 4700.7397 | 4637.1394 | 0 |
1736207820 | 4690 | -36.36 | -0.77 | 4727.5019 | 4727.5019 | 4690 | 0 |
1736121420 | 4726.3561 | 0 | 0.00 | 4726.3561 | 4726.3561 | 4726.3561 | 0 |
1736035020 | 4726.3561 | -8.63 | -0.18 | 4726.3561 | 4734.9864 | 4726.3561 | 0 |
1735948620 | 4734.9864 | -1.11 | -0.02 | 4765.4758 | 4765.4758 | 4734.9864 | 0 |
1735862220 | 4736.0932 | 11.72 | 0.25 | 4736.0932 | 4736.0932 | 4724.3716 | 0 |
1735775820 | 4724.3716 | 57.59 | 1.23 | 4724.3716 | 4724.3716 | 4724.3716 | 0 |
1735689420 | 4666.7782 | 0 | 0.00 | 4666.7782 | 4666.7782 | 4666.7782 | 0 |
1735603020 | 4666.7782 | -29.91 | -0.64 | 4697.1818 | 4697.1818 | 4666.7782 | 0 |
1735516620 | 4696.6863 | 0 | 0.00 | 4696.6863 | 4696.6863 | 4696.6863 | 0 |
1735430220 | 4696.6863 | 5.29 | 0.11 | 4696.6863 | 4696.6863 | 4691.3994 | 0 |
1735343760 | 4691.3994 | -17.82 | -0.38 | 4691.3994 | 4709.2157 | 4691.3994 | 0 |
1735257420 | 4709.2157 | 0 | 0.00 | 4709.2157 | 4709.2157 | 4709.2157 | 0 |
1735171020 | 4709.2157 | -4.69 | -0.10 | 4712.1575 | 4712.1575 | 4709.2157 | 0 |
1735084620 | 4713.9018 | -6.17 | -0.13 | 4713.1541 | 4713.9018 | 4713.1541 | 0 |
1734998220 | 4720.0735 | 20.79 | 0.44 | 4698.1151 | 4720.0735 | 4698.1151 | 0 |
1734911820 | 4699.2859 | 0 | 0.00 | 4699.2859 | 4699.2859 | 4699.2859 | 0 |
1734825420 | 4699.2859 | -17.61 | -0.37 | 4699.2859 | 4716.8949 | 4699.2859 | 0 |
1734739020 | 4716.8949 | 26.27 | 0.56 | 4707.8689 | 4716.8949 | 4707.8689 | 0 |
1734652620 | 4690.6245 | 37.64 | 0.81 | 4705.7689 | 4705.7689 | 4690.6245 | 0 |
1734566220 | 4652.9795 | -33.63 | -0.72 | 4681.7424 | 4681.7424 | 4652.9795 | 0 |
1734479820 | 4686.6064 | 2.63 | 0.06 | 4673.3324 | 4687.2317 | 4673.3324 | 0 |
1734393420 | 4683.9723 | -44.53 | -0.94 | 4717.1111 | 4717.1111 | 4683.9723 | 0 |
1734307020 | 4728.5063 | 0 | 0.00 | 4728.5063 | 4728.5063 | 4728.5063 | 0 |
1734220620 | 4728.5063 | 0 | 0.00 | 4728.5063 | 4728.5063 | 4728.5063 | 0 |
1734134220 | 4728.5063 | 0.77 | 0.02 | 4741.3154 | 4742.1537 | 4728.5063 | 0 |
1734047820 | 4727.7404 | 43 | 0.92 | 4688.5707 | 4727.7404 | 4688.5707 | 0 |
1733961420 | 4684.736 | -29.53 | -0.63 | 4710.1036 | 4710.1036 | 4684.736 | 0 |
1733875020 | 4714.2653 | 27.62 | 0.59 | 4688.2405 | 4714.2653 | 4686.7299 | 0 |
1733788620 | 4686.6412 | -5.34 | -0.11 | 4702.4929 | 4702.4929 | 4682.6478 | 0 |
1733702220 | 4691.9767 | 0 | 0.00 | 4691.9767 | 4691.9767 | 4691.9767 | 0 |
1733615820 | 4691.9767 | 3.92 | 0.08 | 4691.9767 | 4691.9767 | 4688.0535 | 0 |
1733529420 | 4688.0535 | -1.95 | -0.04 | 4676.1602 | 4690 | 4688.0535 | 0 |
1733443020 | 4690 | 0 | 0.00 | 4693.7057 | 4693.7057 | 4690 | 0 |
1733356620 | 4690 | -5 | -0.11 | 4706.7893 | 4706.7893 | 4685 | 0 |
1733270220 | 4695 | 5 | 0.11 | 4725.1751 | 4725.1751 | 4690 | 0 |
1733183820 | 4690 | 7.74 | 0.17 | 4705.6253 | 4707.4915 | 4690 | 0 |
1733097420 | 4682.2584 | 0 | 0.00 | 4682.2584 | 4682.2584 | 4682.2584 | 0 |
1733011020 | 4682.2584 | -12.74 | -0.27 | 4682.2584 | 4695 | 4682.2584 | 0 |
1732924620 | 4695 | 26.47 | 0.57 | 4664.7948 | 4695 | 4664.7948 | 0 |
1732838220 | 4668.5305 | -12.8 | -0.27 | 4665.5238 | 4668.5305 | 4665.5238 | 0 |
1732751820 | 4681.3302 | 2.33 | 0.05 | 4681.2122 | 4681.3302 | 4681.2122 | 0 |
1732665420 | 4679 | 0 | 0.00 | 4684.1969 | 4684.1969 | 4655.7725 | 0 |
1732579020 | 4679 | 9 | 0.19 | 4640.4642 | 4679 | 4640.4642 | 0 |
1732492620 | 4670 | 0 | 0.00 | 4670 | 4670 | 4670 | 0 |
1732406220 | 4670 | 0 | 0.00 | 4670 | 4670 | 4670 | 0 |
1732319820 | 4670 | -1 | -0.02 | 4704.1072 | 4704.1072 | 4670 | 0 |
1732233420 | 4671 | 1 | 0.02 | 4685.2996 | 4685.2331 | 4670 | 0 |
1732147020 | 4670 | 6 | 0.13 | 4657.5691 | 4681.8147 | 4657.5691 | 0 |
1732060620 | 4664 | 4 | 0.09 | 4652.0409 | 4674.8352 | 4652.0409 | 0 |
1731974220 | 4660 | -5.5 | -0.12 | 4667.201 | 4677.1193 | 4653.2708 | 0 |
1731887820 | 4665.497 | 0 | 0.00 | 4665.497 | 4665.497 | 4665.497 | 0 |
1731801420 | 4665.497 | 0.5 | 0.01 | 4665.497 | 4665.497 | 4665.497 | 0 |
1731715020 | 4665 | 5 | 0.11 | 4683.9096 | 4683.9096 | 4654.5949 | 0 |
1731628620 | 4660 | 5 | 0.11 | 4702.5165 | 4704.4997 | 4655 | 0 |
1731542220 | 4655 | 5 | 0.11 | 4670.6372 | 4670.6372 | 4650 | 0 |
1731455820 | 4650 | 44.39 | 0.96 | 4611.2595 | 4677.3707 | 4611.2595 | 0 |
1731369420 | 4605.6148 | -46.78 | -1.01 | 4653.9396 | 4653.9396 | 4605.6148 | 0 |
1731283020 | 4652.3989 | 12.4 | 0.27 | 4652.3989 | 4652.3989 | 4652.3989 | 0 |
1731196620 | 4640 | 0 | 0.00 | 4640 | 4640 | 4640 | 0 |
1731110220 | 4640 | 25 | 0.54 | 4599.8961 | 4640 | 4599.8961 | 0 |
1731023820 | 4615 | -5 | -0.11 | 4647.3005 | 4647.3005 | 4610.5814 | 0 |
1730937420 | 4620 | 5 | 0.11 | 4651.293 | 4651.293 | 4615 | 0 |
1730851020 | 4615 | 0 | 0.00 | 4595.7603 | 4617.5 | 4595.7603 | 0 |
1730764620 | 4615 | 10.86 | 0.24 | 4596.2248 | 4615 | 4596.2248 | 0 |
1730678220 | 4604.1446 | 0 | 0.00 | 4604.1446 | 4604.1446 | 4604.1446 | 0 |
1730591820 | 4604.1446 | -10.86 | -0.24 | 4604.1446 | 4615 | 4604.1446 | 0 |
1730505420 | 4615 | -5 | -0.11 | 4602.9834 | 4617.5 | 4602.9834 | 0 |
1730419020 | 4620 | 0 | 0.00 | 4586.6568 | 4620 | 4586.6568 | 0 |
1730332620 | 4620 | 5 | 0.11 | 4611.5047 | 4620 | 4599.1252 | 0 |
1730246220 | 4615 | 5 | 0.11 | 4615.4272 | 4623.2067 | 4610 | 0 |
1730159820 | 4610 | -7.45 | -0.16 | 4611.313 | 4617.4496 | 4610 | 0 |
1730073420 | 4617.4496 | -0.47 | -0.01 | 4617.4496 | 4617.9198 | 4617.4496 | 0 |
1729986960 | 4617.9198 | 0 | 0.00 | 4617.9198 | 4617.9198 | 4617.9198 | 0 |
1729900620 | 4617.9198 | 2.92 | 0.06 | 4587.1008 | 4617.9198 | 4587.1008 | 0 |
1729814220 | 4615 | 19 | 0.41 | 4629.7369 | 4629.7369 | 4597.3605 | 0 |
1729727820 | 4596 | 0 | 0.00 | 4603.77 | 4633.7311 | 4596 | 0 |
1729641420 | 4596 | 1 | 0.02 | 4627.2968 | 4627.2968 | 4590.2063 | 0 |
1729555020 | 4595 | 28.27 | 0.62 | 4571.6021 | 4613.1157 | 4571.6021 | 0 |
1729468620 | 4566.7263 | 0 | 0.00 | 4566.7263 | 4566.7263 | 4566.7263 | 0 |
1729382220 | 4566.7263 | -28.27 | -0.62 | 4566.7263 | 4595 | 4566.7263 | 0 |
1729295820 | 4595 | 10 | 0.22 | 4589.5493 | 4595 | 4580.4552 | 0 |
1729209420 | 4585 | -1 | -0.02 | 4605.4569 | 4605.4569 | 4573.5845 | 0 |
1729123020 | 4586 | 1 | 0.02 | 4592.2209 | 4593.4903 | 4585 | 0 |
1729036620 | 4585 | -16.56 | -0.36 | 4606.0772 | 4606.0772 | 4585 | 0 |
1728950220 | 4601.564 | 12.31 | 0.27 | 4601.4587 | 4601.564 | 4601.4587 | 0 |
1728863820 | 4589.2506 | 4.25 | 0.09 | 4589.2506 | 4589.2506 | 4589.2506 | 0 |
1728777420 | 4585 | 0 | 0.00 | 4585 | 4585 | 4585 | 0 |
1728691020 | 4585 | 5 | 0.11 | 4594.2437 | 4597.7537 | 4580 | 0 |
1728604620 | 4580 | 5 | 0.11 | 4606.6522 | 4595.252 | 4580 | 0 |
1728518220 | 4575 | 0 | 0.00 | 4592.2551 | 4596.6109 | 4575 | 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