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 | -0.2 | -2.40963855422 | 8.3 | 8.4 | 8.1 | 364330 | 8.175478 | DE |
4 | -0.1 | -1.21951219512 | 8.2 | 9 | 8.1 | 852684 | 8.48787829 | DE |
12 | -0.05 | -0.613496932515 | 8.15 | 9.55 | 8.04 | 535809 | 8.66463414 | DE |
26 | 0.45 | 5.88235294118 | 7.65 | 10 | 6.15 | 565944 | 8.17082466 | DE |
52 | -1.65 | -16.9230769231 | 9.75 | 12.25 | 5.2 | 873776 | 7.5195438 | DE |
156 | -14.9 | -64.7826086957 | 23 | 27.75 | 5.2 | 507838 | 11.53566875 | DE |
260 | -1.65 | -16.9230769231 | 9.75 | 2374.65 | 5.2 | 808343 | 12.69166981 | DE |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740504600 | 8.1 | 0 | 0.00 | 8.2 | 8.2 | 8.1 | 298550 |
1740418200 | 8.1 | -0.1 | -1.22 | 8.25 | 8.3 | 8.1 | 621953 |
1740159000 | 8.2 | -0.1 | -1.20 | 8.3 | 8.3 | 8.2 | 427349 |
1740072600 | 8.3 | 0 | 0.00 | 8.3 | 8.35 | 8.3 | 149106 |
1739986200 | 8.3 | 0 | 0.00 | 8.3 | 8.4 | 8.3 | 324692 |
1739899800 | 8.3 | 0.1 | 1.22 | 8.3 | 8.4 | 8.3 | 819475 |
1739813400 | 8.2 | -0.1 | -1.20 | 8.3 | 8.4 | 8.2 | 635615 |
1739554200 | 8.3 | 0 | 0.00 | 8.3 | 8.4 | 8.3 | 231998 |
1739467800 | 8.3 | 0 | 0.00 | 8.3 | 8.4 | 8.3 | 398925 |
1739381400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 181482 |
1739295000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 964226 |
1739208600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 585097 |
1738949400 | 8.3 | -0.05 | -0.60 | 8.35 | 8.45 | 8.3 | 427728 |
1738863000 | 8.35 | -0.13 | -1.53 | 8.35 | 8.45 | 8.35 | 3507447 |
1738776600 | 8.48 | 0.08 | 0.95 | 8.35 | 8.48 | 8.35 | 457667 |
1738690200 | 8.4 | -0.1 | -1.18 | 8.5 | 8.5 | 8.35 | 398224 |
1738603800 | 8.5 | -0.5 | -5.56 | 8.75 | 9 | 8.5 | 470938 |
1738344600 | 9 | 0.02 | 0.22 | 8.75 | 9 | 8.75 | 775991 |
1738258200 | 8.98 | 0.28 | 3.22 | 8.65 | 8.98 | 8.65 | 1459178 |
1738171800 | 8.7 | 0.5 | 6.10 | 8.2 | 8.7 | 8.2 | 3918041 |
1738085400 | 8.2 | -0.1 | -1.20 | 8.25 | 8.39 | 8.2 | 1097947 |
1737999000 | 8.3 | -0.2 | -2.35 | 8.15 | 8.3 | 8.15 | 557818 |
1737739800 | 8.5 | -0.15 | -1.73 | 8.65 | 8.65 | 8.15 | 259325 |
1737653400 | 8.65 | -0.33 | -3.67 | 8.65 | 8.75 | 8.6 | 404539 |
1737567000 | 8.98 | 0.23 | 2.63 | 8.75 | 8.98 | 8.65 | 123485 |
1737480600 | 8.75 | -0.15 | -1.69 | 8.9 | 8.9 | 8.75 | 483278 |
1737394200 | 8.9 | -0.35 | -3.78 | 9.25 | 9.25 | 8.9 | 539077 |
1737135000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.14 | 519267 |
1737048600 | 9.25 | -0.03 | -0.32 | 9.25 | 9.25 | 9.14 | 258042 |
1736962200 | 9.28 | 0.03 | 0.32 | 9.25 | 9.35 | 9.18 | 274345 |
1736875800 | 9.25 | 0.05 | 0.54 | 9.25 | 9.25 | 9.18 | 148652 |
1736789400 | 9.2 | -0.18 | -1.92 | 9.1 | 9.4 | 9.1 | 1002778 |
1736530200 | 9.38 | 0.13 | 1.41 | 9.25 | 9.38 | 9.1 | 490148 |
1736443800 | 9.25 | -0.13 | -1.39 | 9.25 | 9.25 | 9.19 | 311796 |
1736357400 | 9.38 | 0.13 | 1.41 | 9.25 | 9.48 | 9.25 | 494204 |
1736271000 | 9.25 | 0 | 0.00 | 9.25 | 9.48 | 9.25 | 210666 |
1736184600 | 9.25 | 0.05 | 0.54 | 9.2 | 9.41 | 9.2 | 149778 |
1735925400 | 9.2 | -0.1 | -1.08 | 8.95 | 9.3 | 8.95 | 325258 |
1735839000 | 9.3 | 0.6 | 6.90 | 8.8 | 9.3 | 8.8 | 229041 |
1735666200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 22738 |
1735579800 | 8.7 | 0.05 | 0.58 | 8.65 | 8.7 | 8.65 | 429383 |
1735320600 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 159392 |
1735061400 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 123846 |
1734975000 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 31049 |
1734715800 | 8.65 | -0.1 | -1.14 | 8.75 | 8.75 | 8.65 | 155488 |
1734629400 | 8.75 | -0.1 | -1.13 | 8.75 | 8.85 | 8.75 | 92411 |
1734543000 | 8.85 | -0.05 | -0.56 | 8.85 | 8.9 | 8.85 | 259974 |
1734456600 | 8.9 | -0.15 | -1.66 | 9.05 | 9.05 | 8.9 | 51690 |
1734370200 | 9.05 | -0.2 | -2.16 | 9.25 | 9.25 | 9.05 | 403211 |
1734111000 | 9.25 | 0.4 | 4.52 | 8.85 | 9.55 | 8.85 | 1642956 |
1734024600 | 8.85 | 0.5 | 5.99 | 8.35 | 8.9 | 8.35 | 1178566 |
1733938200 | 8.35 | 0.2 | 2.45 | 8.15 | 8.35 | 8.15 | 218557 |
1733851800 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 375039 |
1733765400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 195859 |
1733506200 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 143902 |
1733419800 | 8.15 | 0.11 | 1.37 | 8.15 | 8.15 | 8.15 | 49698 |
1733333400 | 8.0399999 | -0.11 | -1.35 | 8.15 | 8.15 | 8.0399999 | 74216 |
1733247000 | 8.15 | -0.53 | -6.11 | 8.25 | 8.25 | 8.15 | 193345 |
1733160600 | 8.68 | 0.18 | 2.12 | 8.5 | 8.68 | 8.15 | 429538 |
1732901400 | 8.5 | -0.2 | -2.30 | 8.6 | 8.6 | 8.5 | 291673 |
1732815000 | 8.7 | 0.45 | 5.45 | 8.45 | 8.7 | 8.45 | 285157 |
1732728600 | 8.25 | -0.65 | -7.30 | 8.35 | 8.5 | 8.25 | 370855 |
1732642200 | 8.9 | 0.7 | 8.54 | 8.2 | 8.9 | 8.2 | 792086 |
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