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 | -0.27 | -6.27906976744 | 4.3 | 4.5 | 4.03 | 725580 | 4.29691109 | CS |
4 | -0.3 | -6.92840646651 | 4.33 | 4.6 | 4.03 | 761422 | 4.32875892 | CS |
12 | 0.68 | 20.2985074627 | 3.35 | 5 | 3.255 | 1134425 | 4.15621106 | CS |
26 | -0.58 | -12.5813449024 | 4.61 | 5 | 3.25 | 1164520 | 3.97986721 | CS |
52 | -1.91 | -32.1548821549 | 5.94 | 6.34 | 3.25 | 1350503 | 4.69275556 | CS |
156 | -7.33 | -64.5246478873 | 11.36 | 12.5195 | 3.25 | 873308 | 6.08721279 | CS |
260 | -8.32 | -67.3684210526 | 12.35 | 14.35 | 3.25 | 840931 | 6.43596287 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740699300 | 4.03 | -0.12 | -2.89 | 4.14 | 4.225 | 4.015 | 966513 |
1740612900 | 4.15 | -0.14 | -3.26 | 4.28 | 4.3183 | 4.12 | 659421 |
1740526500 | 4.29 | -0.08 | -1.83 | 4.46 | 4.46 | 4.24 | 637721 |
1740440100 | 4.37 | 0.04 | 0.92 | 4.295 | 4.44 | 4.22 | 784575 |
1740180900 | 4.33 | 0.01 | 0.23 | 4.36 | 4.5 | 4.3 | 824025 |
1740094500 | 4.32 | 0.02 | 0.47 | 4.3 | 4.37 | 4.19 | 722156 |
1740008100 | 4.3 | 0.04 | 0.94 | 4.18 | 4.3 | 4.0599999 | 881603 |
1739921700 | 4.26 | -0.09 | -2.07 | 4.39 | 4.44 | 4.24 | 834248 |
1739576100 | 4.35 | 0.13 | 3.08 | 4.26 | 4.46 | 4.24 | 792157 |
1739489700 | 4.22 | -0.19 | -4.31 | 4.4 | 4.41 | 4.22 | 788257 |
1739403300 | 4.41 | -0.06 | -1.34 | 4.42 | 4.525 | 4.39 | 500259 |
1739316900 | 4.47 | 0.09 | 2.05 | 4.35 | 4.48 | 4.35 | 456715 |
1739230500 | 4.38 | -0.03 | -0.68 | 4.45 | 4.45 | 4.34 | 537468 |
1738971300 | 4.41 | 0.09 | 2.08 | 4.33 | 4.425 | 4.265 | 508151 |
1738884900 | 4.32 | -0.04 | -0.92 | 4.37 | 4.425 | 4.3000999 | 408081 |
1738798500 | 4.36 | -0.17 | -3.75 | 4.53 | 4.6 | 4.23 | 1209369 |
1738712100 | 4.53 | 0.19 | 4.38 | 4.34 | 4.53 | 4.28 | 883009 |
1738625700 | 4.34 | 0.04 | 0.93 | 4.2 | 4.36 | 4.16 | 653747 |
1738366500 | 4.3 | 0.06 | 1.42 | 4.22 | 4.34 | 4.13 | 1428632 |
1738280100 | 4.24 | -0.12 | -2.75 | 4.33 | 4.445 | 4.24 | 957421 |
1738193700 | 4.36 | -0.18 | -3.96 | 4.55 | 4.63 | 4.1 | 1633428 |
1738107300 | 4.54 | -0.01 | -0.22 | 4.53 | 4.705 | 4.49 | 2382461 |
1738020900 | 4.55 | -0.15 | -3.19 | 4.62 | 4.7699999 | 4.525 | 845259 |
1737761700 | 4.7 | 0.12 | 2.62 | 4.71 | 4.775 | 4.64 | 528375 |
1737675300 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
1737588900 | 4.58 | -0.11 | -2.35 | 4.69 | 4.755 | 4.51 | 1057115 |
1737502500 | 4.69 | -0.09 | -1.88 | 4.8278 | 4.83 | 4.665 | 732888 |
1737156900 | 4.78 | -0.07 | -1.44 | 4.91 | 4.945 | 4.72 | 872453 |
1737070500 | 4.85 | 0.12 | 2.54 | 4.75 | 4.945 | 4.715 | 1156005 |
1736984100 | 4.73 | 0.09 | 1.94 | 4.8 | 5 | 4.65 | 1960068 |
1736897700 | 4.64 | 0.29 | 6.67 | 4.41 | 4.725 | 4.32 | 2267202 |
1736811300 | 4.35 | -0.04 | -0.91 | 4.3 | 4.43 | 4.3 | 828591 |
1736552100 | 4.39 | -0.13 | -2.88 | 4.415 | 4.46 | 4.3099999 | 633513 |
1736379300 | 4.5199999 | -0.14 | -3.00 | 4.6045 | 4.62 | 4.445 | 902017 |
1736292900 | 4.66 | 0.09 | 1.97 | 4.575 | 4.7 | 4.46 | 863114 |
1736206500 | 4.57 | -0.03 | -0.54 | 4.68 | 4.76 | 4.54 | 820654 |
1735947300 | 4.595 | 0.06 | 1.43 | 4.58 | 4.67 | 4.49 | 1020694 |
1735860900 | 4.53 | -0.1 | -2.16 | 4.69 | 4.715 | 4.45 | 1109420 |
1735688100 | 4.63 | 0.09 | 1.98 | 4.63 | 4.775 | 4.5041 | 2326201 |
1735601700 | 4.54 | 0.75 | 19.79 | 3.75 | 4.65 | 3.68 | 4007960 |
1735342500 | 3.79 | -0.05 | -1.30 | 3.775 | 3.83 | 3.68 | 1151517 |
1735256100 | 3.84 | 0.13 | 3.50 | 3.67 | 3.9 | 3.66 | 930495 |
1735077840 | 3.71 | 0.21 | 6.00 | 3.5 | 3.815 | 3.5 | 605891 |
1734996900 | 3.5 | -0.02 | -0.57 | 3.47 | 3.51 | 3.345 | 1056063 |
1734737700 | 3.52 | 0.14 | 4.14 | 3.4 | 3.59 | 3.39 | 1448147 |
1734651300 | 3.38 | -0.01 | -0.29 | 3.434 | 3.52 | 3.265 | 1722870 |
1734564900 | 3.39 | -0.19 | -5.31 | 3.57 | 3.655 | 3.34 | 1645838 |
1734478500 | 3.58 | 0.07 | 1.99 | 3.49 | 3.69 | 3.48 | 2281548 |
1734392100 | 3.51 | 0.02 | 0.57 | 3.43 | 3.66 | 3.4 | 1187132 |
1734132900 | 3.49 | 0.12 | 3.56 | 3.34 | 3.49 | 3.29 | 1363268 |
1734046500 | 3.37 | -0.21 | -5.87 | 3.56 | 3.575 | 3.335 | 1345804 |
1733960100 | 3.58 | 0.03 | 0.85 | 3.56 | 3.61 | 3.45 | 1277856 |
1733873700 | 3.55 | 0.18 | 5.34 | 3.38 | 3.6 | 3.3 | 1327832 |
1733787300 | 3.37 | -0.01 | -0.30 | 3.41 | 3.55 | 3.36 | 1062116 |
1733528100 | 3.38 | 0.12 | 3.68 | 3.29 | 3.4 | 3.275 | 1031219 |
1733441700 | 3.2599999 | -0.1 | -2.83 | 3.35 | 3.415 | 3.255 | 1406945 |
1733355300 | 3.355 | -0.01 | -0.15 | 3.32 | 3.37 | 3.25 | 1285673 |
1733268900 | 3.36 | -0.09 | -2.61 | 3.47 | 3.4789 | 3.34 | 1814560 |
1733182500 | 3.45 | -0.13 | -3.63 | 3.5 | 3.51 | 3.4 | 1393331 |
1732917840 | 3.58 | 0.12 | 3.47 | 3.61 | 3.65 | 3.45 | 1062435 |
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