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 | 0.525 | 2.00190657769 | 26.225 | 27 | 26.225 | 18087 | 26.58600155 | DE |
4 | 2.65 | 10.9958506224 | 24.1 | 27 | 23.425 | 29443 | 24.69999805 | DE |
12 | 3.2 | 13.5881104034 | 23.55 | 27 | 21.4 | 105857 | 22.67320996 | DE |
26 | 7.035 | 35.6834897286 | 19.715 | 27 | 19.715 | 84162 | 22.11679186 | DE |
52 | 9.95 | 59.2261904762 | 16.8 | 27 | 15.99 | 97479 | 19.8013504 | DE |
156 | 2.85 | 11.9246861925 | 23.9 | 27 | 13.55 | 231594 | 17.27198208 | DE |
260 | -10.05 | -27.3097826087 | 36.8 | 38.835 | 13.55 | 167429 | 18.9930407 | DE |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740504600 | 26.75 | -0.25 | -0.93 | 26.75 | 26.75 | 26.75 | 16624 |
1740418200 | 27 | 0.63 | 2.37 | 27 | 27 | 27 | 28925 |
1740159000 | 26.375 | 0.15 | 0.57 | 26.25 | 26.45 | 26.25 | 10018 |
1740072600 | 26.225 | 0 | 0.00 | 26.225 | 26.225 | 26.225 | 21803 |
1739986200 | 26.225 | 0.2 | 0.77 | 26.225 | 26.225 | 26.225 | 13065 |
1739899800 | 26.025 | 0.85 | 3.38 | 25.85 | 26.05 | 25.6 | 8812 |
1739813400 | 25.175 | -0.68 | -2.61 | 25.175 | 25.175 | 25.175 | 0 |
1739554200 | 25.85 | -0.25 | -0.96 | 25.75 | 25.875 | 25.05 | 6806 |
1739467800 | 26.1 | 0.9 | 3.57 | 26.1 | 26.1 | 26.1 | 9599 |
1739381400 | 25.2 | -0.35 | -1.37 | 25.2 | 25.2 | 25.2 | 9039 |
1739295000 | 25.55 | 0.78 | 3.13 | 25.55 | 25.55 | 25.55 | 10903 |
1739208600 | 24.775 | 0.15 | 0.61 | 24.775 | 24.775 | 24.775 | 7271 |
1738949400 | 24.625 | 0.27 | 1.13 | 24.625 | 24.625 | 24.625 | 8930 |
1738863000 | 24.35 | -0.13 | -0.51 | 24.35 | 24.35 | 24.35 | 4318 |
1738776600 | 24.475 | 0.1 | 0.41 | 24.4 | 24.575 | 24.3 | 10815 |
1738690200 | 24.375 | -0.03 | -0.10 | 24.2 | 24.4 | 24.15 | 7874 |
1738603800 | 24.4 | 0.4 | 1.67 | 23.6 | 24.425 | 23.425 | 56201 |
1738344600 | 24 | -0.2 | -0.83 | 23.9 | 24.15 | 23.9 | 20714 |
1738258200 | 24.2 | 0.1 | 0.41 | 24.25 | 24.3 | 23.8 | 229893 |
1738171800 | 24.1 | 0.7 | 2.99 | 24.1 | 24.1 | 24.1 | 107259 |
1738085400 | 23.4 | 0.72 | 3.20 | 23.4 | 23.4 | 23.4 | 54380 |
1737999000 | 22.675 | 0 | 0.00 | 22.675 | 22.675 | 22.675 | 541294 |
1737739800 | 22.675 | 0.93 | 4.25 | 22.6 | 22.775 | 22.55 | 19403 |
1737653400 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 33786 |
1737567000 | 21.75 | -0.78 | -3.44 | 21.75 | 21.75 | 21.75 | 1720559 |
1737480600 | 22.525 | 0.42 | 1.92 | 22.15 | 22.525 | 22.15 | 831726 |
1737394200 | 22.1 | -0.18 | -0.79 | 22.1 | 22.1 | 22.1 | 0 |
1737135000 | 22.275 | 0.65 | 3.01 | 22.275 | 22.275 | 22.275 | 20205 |
1737048600 | 21.625 | -0.4 | -1.82 | 21.625 | 21.625 | 21.625 | 20522 |
1736962200 | 22.025 | 0.5 | 2.32 | 22.025 | 22.025 | 22.025 | 39113 |
1736875800 | 21.525 | 0.02 | 0.12 | 21.525 | 21.525 | 21.525 | 27020 |
1736789400 | 21.5 | -0.15 | -0.69 | 21.6 | 21.75 | 21.4 | 33245 |
1736530200 | 21.65 | -1.38 | -5.97 | 21.65 | 21.65 | 21.65 | 31574 |
1736443800 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
1736357400 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 54387 |
1736271000 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 19506 |
1736184600 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 45454 |
1735925400 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 15783 |
1735839000 | 23.025 | 0.92 | 4.19 | 22.85 | 23.475 | 22.8 | 60024 |
1735666200 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 2902 |
1735579800 | 22.1 | -0.83 | -3.60 | 22.1 | 22.1 | 22.1 | 8418 |
1735320600 | 22.925 | 0.23 | 0.99 | 22.925 | 22.925 | 22.925 | 6729 |
1735061400 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 8600 |
1734975000 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 20166 |
1734715800 | 22.7 | 0.15 | 0.67 | 22.55 | 22.75 | 22.55 | 19981 |
1734629400 | 22.55 | -0.2 | -0.88 | 22.5 | 22.675 | 22.4 | 123502 |
1734543000 | 22.75 | -0.18 | -0.76 | 22.75 | 22.75 | 22.75 | 15138 |
1734456600 | 22.925 | -0.13 | -0.54 | 22.925 | 22.925 | 22.925 | 1360757 |
1734370200 | 23.05 | -0.5 | -2.12 | 23.05 | 23.05 | 23.05 | 28884 |
1734111000 | 23.55 | 0.03 | 0.11 | 23.55 | 23.55 | 23.55 | 18610 |
1734024600 | 23.525 | 0.07 | 0.32 | 23.525 | 23.525 | 23.525 | 20023 |
1733938200 | 23.45 | 0.1 | 0.43 | 23.45 | 23.45 | 23.45 | 59989 |
1733851800 | 23.35 | -0.45 | -1.89 | 23.2 | 23.375 | 23.2 | 22937 |
1733765400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 23684 |
1733506200 | 23.8 | -0.03 | -0.10 | 23.8 | 23.8 | 23.8 | 33523 |
1733419800 | 23.825 | 0.27 | 1.17 | 23.825 | 23.825 | 23.825 | 40386 |
1733333400 | 23.55 | -0.08 | -0.32 | 23.55 | 23.6 | 23.55 | 62746 |
1733247000 | 23.625 | 0.82 | 3.62 | 23.625 | 23.625 | 23.625 | 98371 |
1733160600 | 22.8 | -0.35 | -1.51 | 22.8 | 22.8 | 22.8 | 137855 |
1732901400 | 23.15 | 0.02 | 0.11 | 23.1 | 23.3 | 22.55 | 15913 |
1732815000 | 23.125 | 0.1 | 0.43 | 23.125 | 23.125 | 23.125 | 0 |
1732728600 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 46573 |
1732642200 | 23.025 | 0.02 | 0.11 | 23.025 | 23.025 | 23.025 | 30998 |
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