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 | -0.6993 | -14.2154371557 | 4.9193 | 5.25 | 4.14 | 1637344 | 4.6190858 | CS |
4 | -1.17 | -21.706864564 | 5.39 | 6.99 | 4.14 | 2012356 | 5.55820599 | CS |
12 | -0.7 | -14.2276422764 | 4.92 | 7 | 4.05 | 2421030 | 5.22413347 | CS |
26 | 1.57 | 59.2452830189 | 2.65 | 9.33 | 2.11 | 3408751 | 5.96580983 | CS |
52 | 0.32 | 8.20512820513 | 3.9 | 9.33 | 1.86 | 2141088 | 5.47020782 | CS |
156 | 1 | 31.0559006211 | 3.22 | 9.33 | 0.28 | 1077344 | 4.9284723 | CS |
260 | 1 | 31.0559006211 | 3.22 | 9.33 | 0.28 | 1077344 | 4.9284723 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740526500 | 4.21 | -0.17 | -3.88 | 4.46 | 4.53 | 4.14 | 1389345 |
1740440100 | 4.38 | -0.39 | -8.18 | 4.82 | 4.82 | 4.3099999 | 1513112 |
1740180900 | 4.7699999 | -0.13 | -2.65 | 4.98 | 5.25 | 4.7699999 | 1556455 |
1740094500 | 4.9 | 0.15 | 3.16 | 4.72 | 4.93 | 4.57 | 1381404 |
1740008100 | 4.75 | -0.18 | -3.65 | 4.9193 | 5.1 | 4.72 | 2346405 |
1739921700 | 4.93 | -0.36 | -6.81 | 5.3099999 | 5.39 | 4.78 | 2393892 |
1739576100 | 5.29 | -0.41 | -7.19 | 5.7 | 5.79 | 5.2634999 | 1542288 |
1739489700 | 5.7 | 0.13 | 2.24 | 5.59 | 5.715 | 5.3501 | 1211525 |
1739403300 | 5.575 | -0.17 | -2.87 | 5.585 | 5.87 | 5.43 | 1602799 |
1739316900 | 5.74 | -0.56 | -8.89 | 6.15 | 6.25 | 5.6401 | 2295087 |
1739230500 | 6.3 | 0.11 | 1.78 | 6.41 | 6.99 | 6.26 | 3062101 |
1738971300 | 6.19 | 0.43 | 7.47 | 5.7699999 | 6.3099999 | 5.7699999 | 2838242 |
1738884900 | 5.76 | -0.32 | -5.26 | 6.07 | 6.1832 | 5.73 | 1403237 |
1738798500 | 6.08 | 0.2 | 3.31 | 5.88 | 6.22 | 5.7201 | 2707973 |
1738712100 | 5.885 | 0.14 | 2.35 | 5.73 | 6.03 | 5.3949999 | 1905190 |
1738625700 | 5.75 | 0 | 0.00 | 5.2 | 5.79 | 5.05 | 2156364 |
1738366500 | 5.75 | -0.38 | -6.20 | 6.1 | 6.35 | 5.61 | 2196568 |
1738280100 | 6.13 | 0.7 | 12.89 | 5.5 | 6.3099999 | 5.45 | 3397692 |
1738193700 | 5.43 | 0.11 | 2.07 | 5.39 | 5.48 | 5.1352 | 1335089 |
1738107300 | 5.32 | 0.1 | 1.92 | 5.45 | 5.61 | 5.15 | 1700844 |
1738020900 | 5.22 | -1.58 | -23.24 | 5.82 | 5.87 | 5.05 | 4221922 |
1737761700 | 6.8 | 0.13 | 1.95 | 6.696 | 7 | 6.4429999 | 2646683 |
1737675300 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
1737588900 | 6.67 | 0.27 | 4.22 | 6.41 | 6.73 | 5.96 | 2557206 |
1737502500 | 6.4 | 0.74 | 13.07 | 5.71 | 6.44 | 5.7 | 4277593 |
1737156900 | 5.66 | 0.52 | 10.12 | 5.18 | 5.98 | 5.08 | 2735547 |
1737070500 | 5.14 | -0.07 | -1.34 | 5.25 | 5.285 | 4.98 | 983118 |
1736984100 | 5.21 | 0.3 | 6.11 | 5.15 | 5.4 | 5.05 | 2433889 |
1736897700 | 4.91 | -0.04 | -0.81 | 4.86 | 5.2699999 | 4.71 | 1577380 |
1736811300 | 4.95 | 0.46 | 10.12 | 4.42 | 5.05 | 4.325 | 2604566 |
1736552100 | 4.495 | -0.24 | -4.97 | 4.69 | 4.78 | 4.3099999 | 1850358 |
1736379300 | 4.73 | 0.01 | 0.11 | 4.59 | 4.79 | 4.4 | 1388777 |
1736292900 | 4.725 | -0.31 | -6.06 | 5.01 | 5.12 | 4.68 | 1178084 |
1736206500 | 5.03 | -0.34 | -6.33 | 5.53 | 5.6 | 4.97 | 2181574 |
1735947300 | 5.37 | 0.43 | 8.70 | 4.98 | 5.5 | 4.9 | 2497293 |
1735860900 | 4.94 | 0.41 | 9.05 | 4.7 | 5.18 | 4.61 | 1972269 |
1735688100 | 4.53 | -0.05 | -1.09 | 4.59 | 4.64 | 4.21 | 1949043 |
1735601700 | 4.58 | -0.24 | -4.98 | 4.73 | 4.7699999 | 4.505 | 1114518 |
1735342500 | 4.82 | -0.22 | -4.37 | 5.07 | 5.2089 | 4.76 | 1506178 |
1735256100 | 5.04 | 0.52 | 11.50 | 4.5 | 5.04 | 4.3953 | 1885549 |
1735077840 | 4.5199999 | -0.04 | -0.88 | 4.49 | 4.5199999 | 4.335 | 678233 |
1734996900 | 4.5599999 | -0.33 | -6.75 | 4.84 | 4.94 | 4.32 | 2174441 |
1734737700 | 4.89 | 0.54 | 12.41 | 4.3099999 | 4.9 | 4.3099999 | 3499024 |
1734651300 | 4.35 | -0.16 | -3.55 | 4.61 | 4.8095 | 4.3 | 2263240 |
1734564900 | 4.51 | -0.94 | -17.25 | 5.36 | 5.57 | 4.415 | 3078674 |
1734478500 | 5.45 | -0.45 | -7.63 | 5.92 | 5.95 | 5.26 | 3214343 |
1734392100 | 5.9 | 0.9 | 18.00 | 5.2699999 | 6.01 | 5.07 | 6245088 |
1734132900 | 5 | 0.63 | 14.42 | 4.71 | 5.22 | 4.63 | 5358365 |
1734046500 | 4.37 | 0.19 | 4.42 | 4.2 | 4.71 | 4.1 | 2975569 |
1733960100 | 4.1849999 | -0.32 | -7.00 | 4.42 | 4.4499 | 4.05 | 3623929 |
1733873700 | 4.5 | 0.05 | 1.12 | 4.4 | 4.5599999 | 4.33 | 2207888 |
1733787300 | 4.45 | -0.15 | -3.26 | 4.72 | 4.95 | 4.4 | 2655316 |
1733528100 | 4.6 | 0.03 | 0.66 | 4.5 | 4.74 | 4.3298 | 2474114 |
1733441700 | 4.57 | -0.3 | -6.16 | 4.72 | 4.87 | 4.45 | 4240586 |
1733355300 | 4.87 | -0.02 | -0.41 | 4.92 | 5.39 | 4.83 | 4549660 |
1733268900 | 4.89 | -0.21 | -4.12 | 4.96 | 5.1 | 4.8 | 2669190 |
1733182500 | 5.1 | -0.45 | -8.11 | 5.7 | 5.95 | 4.9 | 5554261 |
1732917840 | 5.55 | 0.53 | 10.56 | 5.05 | 5.58 | 5 | 3833717 |
1732750500 | 5.0199999 | -0.83 | -14.19 | 5.69 | 5.83 | 4.94 | 14438606 |
1732664100 | 5.85 | -1.8 | -23.53 | 7.94 | 8.35 | 5.2699999 | 28852300 |
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