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 | 0.09 | 1.91082802548 | 4.71 | 4.9 | 4.71 | 54269 | 4.87743317 | CS |
4 | 0.11 | 2.34541577825 | 4.69 | 4.9 | 4.5 | 30280 | 4.7368165 | CS |
12 | 0.05 | 1.05263157895 | 4.75 | 4.9 | 4.5 | 28336 | 4.72174046 | CS |
26 | 0.14 | 3.00429184549 | 4.66 | 4.95 | 4.4 | 29684 | 4.71585025 | CS |
52 | -0.35 | -6.79611650485 | 5.15 | 5.97 | 4.4 | 34172 | 4.99394685 | CS |
156 | -2.05 | -29.9270072993 | 6.85 | 7.18 | 4.215 | 44613 | 5.67638436 | CS |
260 | 1.6 | 50 | 3.2 | 7.26 | 2.61 | 55381 | 5.0463872 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1742596500 | 4.8 | -0.07 | -1.44 | 4.875 | 4.9 | 4.8 | 396284 |
1742510100 | 4.87 | -0.01 | -0.20 | 4.87 | 4.885 | 4.87 | 80100 |
1742423700 | 4.88 | -0.01 | -0.20 | 4.9 | 4.9 | 4.88 | 43848 |
1742337300 | 4.89 | 0 | 0.00 | 4.9 | 4.9 | 4.88 | 82549 |
1742250900 | 4.89 | 0.06 | 1.24 | 4.86 | 4.9 | 4.86 | 42022 |
1741991700 | 4.83 | 0.27 | 5.92 | 4.71 | 4.86 | 4.71 | 22824 |
1741905300 | 4.5599999 | -0.05 | -1.08 | 4.63 | 4.63 | 4.55 | 21784 |
1741818900 | 4.61 | 0.03 | 0.66 | 4.5 | 4.64 | 4.5 | 26236 |
1741732500 | 4.58 | 0 | 0.00 | 4.59 | 4.62 | 4.55 | 32506 |
1741646100 | 4.58 | -0.04 | -0.87 | 4.67 | 4.67 | 4.58 | 26003 |
1741390500 | 4.62 | -0.04 | -0.86 | 4.63 | 4.665 | 4.59 | 24147 |
1741304100 | 4.66 | 0.05 | 1.08 | 4.55 | 4.67 | 4.55 | 12242 |
1741217700 | 4.61 | -0.01 | -0.22 | 4.6188 | 4.63 | 4.61 | 21264 |
1741131300 | 4.62 | 0.01 | 0.22 | 4.6449999 | 4.67 | 4.62 | 14551 |
1741044900 | 4.61 | -0.09 | -1.91 | 4.7 | 4.7584 | 4.6 | 15207 |
1740785700 | 4.7 | 0.08 | 1.73 | 4.63 | 4.74 | 4.63 | 43943 |
1740699300 | 4.62 | -0.05 | -1.07 | 4.65 | 4.66 | 4.62 | 16497 |
1740612900 | 4.67 | 0.02 | 0.43 | 4.635 | 4.67 | 4.61 | 16686 |
1740526500 | 4.65 | 0.04 | 0.87 | 4.62 | 4.7 | 4.62 | 23968 |
1740440100 | 4.61 | 0 | 0.00 | 4.62 | 4.64 | 4.61 | 19519 |
1740180900 | 4.61 | -0.04 | -0.86 | 4.69 | 4.69 | 4.61 | 19707 |
1740094500 | 4.65 | -0.06 | -1.27 | 4.73 | 4.73 | 4.65 | 18817 |
1740008100 | 4.71 | -0.03 | -0.63 | 4.73 | 4.7477 | 4.65 | 13371 |
1739921700 | 4.74 | 0.05 | 1.07 | 4.7 | 4.74 | 4.68 | 11828 |
1739576100 | 4.69 | -0.02 | -0.42 | 4.74 | 4.74 | 4.68 | 9013 |
1739489700 | 4.71 | 0.03 | 0.64 | 4.7 | 4.72 | 4.68 | 20314 |
1739403300 | 4.68 | -0.12 | -2.50 | 4.75 | 4.76 | 4.68 | 14552 |
1739316900 | 4.8 | 0.04 | 0.84 | 4.74 | 4.84 | 4.72 | 15146 |
1739230500 | 4.76 | 0.05 | 1.06 | 4.72 | 4.78 | 4.71 | 16836 |
1738971300 | 4.71 | -0.07 | -1.46 | 4.76 | 4.76 | 4.67 | 13422 |
1738884900 | 4.78 | -0.02 | -0.42 | 4.8099999 | 4.8099999 | 4.76 | 12185 |
1738798500 | 4.8 | 0.03 | 0.63 | 4.79 | 4.82 | 4.771 | 14984 |
1738712100 | 4.7699999 | 0.05 | 1.06 | 4.79 | 4.79 | 4.72 | 10346 |
1738625700 | 4.72 | 0.01 | 0.21 | 4.72 | 4.735 | 4.7 | 15903 |
1738366500 | 4.71 | -0.13 | -2.69 | 4.83 | 4.83 | 4.7 | 29455 |
1738280100 | 4.84 | 0 | 0.00 | 4.85 | 4.85 | 4.78 | 19478 |
1738193700 | 4.84 | 0.02 | 0.41 | 4.8 | 4.85 | 4.7699999 | 15803 |
1738107300 | 4.82 | 0.04 | 0.84 | 4.79 | 4.83 | 4.7895 | 24783 |
1738020900 | 4.78 | 0.06 | 1.27 | 4.73 | 4.8 | 4.73 | 26113 |
1737761700 | 4.72 | 0.01 | 0.21 | 4.73 | 4.7699 | 4.6966 | 19327 |
1737675300 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
1737588900 | 4.71 | -0.02 | -0.42 | 4.73 | 4.78 | 4.71 | 24094 |
1737502500 | 4.73 | -0.01 | -0.21 | 4.76 | 4.79 | 4.73 | 18719 |
1737156900 | 4.74 | 0.05 | 1.07 | 4.7 | 4.76 | 4.68 | 16759 |
1737070500 | 4.69 | -0.03 | -0.64 | 4.72 | 4.72 | 4.63 | 35384 |
1736984100 | 4.72 | 0.01 | 0.21 | 4.71 | 4.79 | 4.65 | 38387 |
1736897700 | 4.71 | 0.07 | 1.51 | 4.65 | 4.71 | 4.61 | 41064 |
1736811300 | 4.64 | 0.03 | 0.65 | 4.62 | 4.655 | 4.62 | 56955 |
1736552100 | 4.61 | -0.12 | -2.54 | 4.715 | 4.73 | 4.6001 | 100753 |
1736379300 | 4.73 | 0.09 | 1.94 | 4.69 | 4.805 | 4.64 | 58717 |
1736292900 | 4.64 | -0.11 | -2.32 | 4.775 | 4.775 | 4.6266999 | 77282 |
1736206500 | 4.75 | -0.01 | -0.21 | 4.76 | 4.78 | 4.74 | 75957 |
1735947300 | 4.76 | 0.01 | 0.21 | 4.75 | 4.76 | 4.75 | 9686 |
1735860900 | 4.75 | -0.01 | -0.21 | 4.805 | 4.8351 | 4.75 | 15527 |
1735688100 | 4.76 | 0.03 | 0.63 | 4.73 | 4.785 | 4.73 | 29750 |
1735601700 | 4.73 | -0.02 | -0.42 | 4.75 | 4.755 | 4.73 | 12274 |
1735342500 | 4.75 | -0.01 | -0.21 | 4.75 | 4.755 | 4.74 | 19889 |
1735256100 | 4.76 | 0 | 0.00 | 4.76 | 4.765 | 4.75 | 12526 |
1735077840 | 4.76 | 0.02 | 0.42 | 4.74 | 4.76 | 4.74 | 7133 |
1734996900 | 4.74 | -0.02 | -0.42 | 4.7699999 | 4.7699999 | 4.74 | 32354 |
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