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 | 0.0123 | 2.16701902748 | 0.5676 | 0.68 | 0.528292 | 74561 | 0.56672857 | CS |
4 | -0.2181 | -27.3308270677 | 0.798 | 0.82245 | 0.528292 | 64484 | 0.64481041 | CS |
12 | 0.0699 | 13.7058823529 | 0.51 | 1.65 | 0.405 | 586454 | 1.39658681 | CS |
26 | -0.0188 | -3.14013696342 | 0.5987 | 1.65 | 0.405 | 295813 | 1.29050528 | CS |
52 | -0.4901 | -45.8037383178 | 1.07 | 1.65 | 0.334 | 248804 | 0.97753893 | CS |
156 | -6.6101 | -91.9346314325 | 7.19 | 7.95 | 0.334 | 91816 | 1.23254967 | CS |
260 | -10.1301 | -94.5854341737 | 10.71 | 16.69 | 0.334 | 67006 | 2.85022765 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740699300 | 0.5799 | 0.0249 | 4.49 | 0.579 | 0.5799 | 0.558 | 16642 |
1740612900 | 0.555 | 0.005 | 0.91 | 0.542 | 0.58 | 0.541 | 32405 |
1740526500 | 0.55 | -0.034 | -5.82 | 0.6 | 0.68 | 0.528292 | 173665 |
1740440100 | 0.584 | 0.004 | 0.69 | 0.573 | 0.66 | 0.555 | 113948 |
1740180900 | 0.58 | -0.02 | -3.33 | 0.591 | 0.5999 | 0.5699999 | 21959 |
1740094500 | 0.6 | 0.0105 | 1.78 | 0.5676 | 0.605 | 0.5676 | 30830 |
1740008100 | 0.5895 | -0.0112 | -1.86 | 0.5999 | 0.6007 | 0.5673 | 29722 |
1739921700 | 0.6007 | -0.0093 | -1.52 | 0.6088 | 0.634 | 0.5606 | 28995 |
1739576100 | 0.61 | -0.0061 | -0.99 | 0.619 | 0.638 | 0.5803 | 48611 |
1739489700 | 0.6161 | 0.0131 | 2.17 | 0.603 | 0.624 | 0.55 | 83882 |
1739403300 | 0.603 | -0.0217 | -3.47 | 0.61 | 0.628 | 0.5901999 | 59275 |
1739316900 | 0.6247 | -0.0259 | -3.98 | 0.641 | 0.654651 | 0.610001 | 28605 |
1739230500 | 0.6506 | 0.0204 | 3.24 | 0.6235 | 0.69699 | 0.58 | 27614 |
1738971300 | 0.6302 | -0.0511 | -7.50 | 0.7 | 0.7379 | 0.5593 | 58592 |
1738884900 | 0.6813 | -0.0797 | -10.47 | 0.72 | 0.739 | 0.616 | 154832 |
1738798500 | 0.761 | 0.0509 | 7.17 | 0.769 | 0.7789 | 0.7 | 46554 |
1738712100 | 0.7101 | -0.0219 | -2.99 | 0.715 | 0.7314 | 0.7 | 51748 |
1738625700 | 0.732 | -0.0326 | -4.26 | 0.7802 | 0.798 | 0.73 | 92020 |
1738366500 | 0.7645999 | -0.0054 | -0.70 | 0.77 | 0.798 | 0.715 | 64138 |
1738280100 | 0.77 | -0.04 | -4.94 | 0.798 | 0.82245 | 0.6637999 | 77793 |
1738193700 | 0.81 | 0.0079 | 0.98 | 0.8102 | 0.8415 | 0.8 | 16883 |
1738107300 | 0.8021 | -0.046 | -5.42 | 0.8227 | 0.8999 | 0.71 | 100232 |
1738020900 | 0.8481 | -0.0377 | -4.26 | 0.89 | 0.9051 | 0.8083 | 102952 |
1737761700 | 0.8858 | -0.0132 | -1.47 | 0.88 | 0.9299 | 0.842001 | 93682 |
1737675300 | 0.899 | 0 | 0.00 | 0.899 | 0.899 | 0.899 | 0 |
1737588900 | 0.899 | 0.0006 | 0.07 | 0.912 | 0.941 | 0.8501 | 98776 |
1737502500 | 0.8984 | -0.1516 | -14.44 | 1.0599 | 1.1 | 0.8266 | 530476 |
1737156900 | 1.05 | -0.16 | -13.47 | 1.2 | 1.2273 | 1.03 | 175756 |
1737070500 | 1.2134 | -0.09 | -6.66 | 1.29 | 1.3 | 1.15 | 132815 |
1736984100 | 1.3 | 0.04 | 3.17 | 1.22 | 1.32 | 1.11 | 270291 |
1736897700 | 1.26 | 0.03 | 2.44 | 1.23 | 1.3999 | 1.22 | 406251 |
1736811300 | 1.23 | 0.19 | 17.70 | 1.08 | 1.31 | 1.08 | 781617 |
1736552100 | 1.045 | -0.07 | -5.86 | 1.1 | 1.15 | 1.045 | 154602 |
1736379300 | 1.11 | -0.29 | -20.71 | 1.32 | 1.35 | 1.09 | 762355 |
1736292900 | 1.4 | 0.4 | 40.03 | 1.0392999 | 1.5 | 1.02 | 2196036 |
1736206500 | 0.9998 | -0.0902 | -8.28 | 1.06 | 1.0772 | 0.9547 | 325495 |
1735947300 | 1.09 | 0.08 | 7.39 | 1.02 | 1.15 | 0.97 | 188865 |
1735860900 | 1.0149999 | 0.08 | 9.13 | 0.98 | 1.07 | 0.95 | 302401 |
1735688100 | 0.9301 | -0.1899 | -16.96 | 1.08 | 1.21 | 0.93 | 311111 |
1735601700 | 1.12 | 0 | 0.00 | 1.1183 | 1.1299999 | 1 | 253487 |
1735342500 | 1.12 | -0.1 | -8.20 | 1.25 | 1.25 | 1.02 | 389922 |
1735256100 | 1.22 | 0.24 | 24.52 | 0.95 | 1.22 | 0.872 | 1151214 |
1735077840 | 0.9798 | -0.6702 | -40.62 | 1 | 1.1 | 0.85 | 3071381 |
1734996900 | 1.65 | 1.22 | 284.62 | 0.406 | 1.65 | 0.405 | 18074058 |
1734737700 | 0.429 | -0.0112 | -2.54 | 0.435449 | 0.479899 | 0.4109999 | 48366 |
1734651300 | 0.4402 | -0.0007 | -0.16 | 0.431 | 0.4599 | 0.431 | 21181 |
1734564900 | 0.4409 | -0.0531 | -10.75 | 0.4791 | 0.495 | 0.4409 | 33368 |
1734478500 | 0.494 | 0.0281 | 6.03 | 0.457501 | 0.51 | 0.45 | 31431 |
1734392100 | 0.4659 | -0.0136 | -2.84 | 0.4795 | 0.4799 | 0.441 | 39817 |
1734132900 | 0.4795 | -0.0204 | -4.08 | 0.4662 | 0.51 | 0.4657 | 31262 |
1734046500 | 0.4999 | -0.011 | -2.15 | 0.51 | 0.51 | 0.4651 | 19355 |
1733960100 | 0.5109 | 0.0009 | 0.18 | 0.5101 | 0.52 | 0.51 | 64998 |
1733873700 | 0.51 | -0.013 | -2.49 | 0.50835 | 0.5203 | 0.4811 | 150213 |
1733787300 | 0.523 | -0.0001 | -0.02 | 0.5231 | 0.5249 | 0.5 | 25464 |
1733528100 | 0.5231 | 0.0131 | 2.57 | 0.53 | 0.5399 | 0.51 | 11752 |
1733441700 | 0.51 | 0 | 0.00 | 0.51 | 0.5308 | 0.48 | 75488 |
1733355300 | 0.51 | -0.0263 | -4.90 | 0.5504 | 0.56 | 0.51 | 21359 |
1733268900 | 0.5363 | 0.0012 | 0.22 | 0.543 | 0.56 | 0.5302 | 38190 |
1733182500 | 0.5351 | -0.0349 | -6.12 | 0.556 | 0.575 | 0.5303 | 20736 |
1732917840 | 0.5699999 | -0.005 | -0.87 | 0.5601 | 0.5699999 | 0.56 | 42644 |
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