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 | 1.01 | 1.23170731707 | 82 | 85.22 | 78.88 | 90890 | 82.56328137 | CS |
4 | -2.95 | -3.43182875756 | 85.96 | 86.39 | 73.37 | 106325 | 79.83750843 | CS |
12 | -20.93 | -20.1366172792 | 103.94 | 111.45 | 73.37 | 89025 | 92.34815456 | CS |
26 | -44.87 | -35.0875821082 | 127.88 | 133.7199 | 73.37 | 81573 | 103.93074044 | CS |
52 | -23.93 | -22.3770338508 | 106.94 | 147.115 | 73.37 | 64763 | 109.77362651 | CS |
156 | 6.94 | 9.12317602208 | 76.07 | 147.115 | 50.32 | 50737 | 95.44402775 | CS |
260 | 52.39 | 171.097322012 | 30.62 | 147.115 | 16.5 | 43322 | 82.53564933 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740526500 | 83.01 | 0.21 | 0.25 | 82.36 | 83.22 | 81.78 | 106385 |
1740440100 | 82.8 | 2.95 | 3.69 | 80.04 | 82.83 | 78.88 | 73057 |
1740180900 | 79.85 | -3.73 | -4.46 | 84.25 | 84.75 | 79.72 | 93680 |
1740094500 | 83.58 | -0.08 | -0.10 | 83.66 | 85.22 | 81.67 | 118769 |
1740008100 | 83.66 | 1.25 | 1.52 | 82 | 83.71 | 81.14 | 62557 |
1739921700 | 82.41 | -2.44 | -2.87 | 84.71 | 86.13 | 82.4 | 103354 |
1739576100 | 84.845 | 1.26 | 1.50 | 83.9 | 86.114 | 83.3 | 171651 |
1739489700 | 83.59 | 1.99 | 2.44 | 81.76 | 84.45 | 81.76 | 124512 |
1739403300 | 81.6 | 1.43 | 1.78 | 78.9 | 82.46 | 76.745 | 127155 |
1739316900 | 80.17 | 2.29 | 2.94 | 76.82 | 80.17 | 75.88 | 59038 |
1739230500 | 77.88 | 1.07 | 1.39 | 77.14 | 77.94 | 75.05 | 63830 |
1738971300 | 76.81 | -1 | -1.29 | 77.32 | 77.76 | 75.865 | 87460 |
1738884900 | 77.81 | -1.04 | -1.32 | 78.87 | 78.87 | 77.6 | 53644 |
1738798500 | 78.85 | -0.45 | -0.57 | 79.6 | 80.19 | 77.99 | 87561 |
1738712100 | 79.3 | 2.08 | 2.69 | 78.27 | 82.4 | 76.855 | 113718 |
1738625700 | 77.22 | 0.2 | 0.26 | 75.2 | 77.87 | 74.4653 | 108401 |
1738366500 | 77.02 | 0.31 | 0.40 | 76.01 | 78.125 | 74.14 | 134461 |
1738280100 | 76.71 | 3.21 | 4.37 | 75.3 | 77.99 | 75.19 | 103086 |
1738193700 | 73.5 | -13.03 | -15.06 | 85.96 | 86.39 | 73.37 | 227855 |
1738107300 | 86.53 | -12.6 | -12.71 | 87 | 90.14 | 75.18 | 448586 |
1738020900 | 99.13 | -0.37 | -0.37 | 99.3 | 100.19 | 98.2201 | 90873 |
1737761700 | 99.5 | -4.15 | -4.00 | 102.72 | 102.72 | 99.42 | 66839 |
1737675300 | 103.65 | 0 | 0.00 | 103.65 | 103.65 | 103.65 | 0 |
1737588900 | 103.65 | -0.93 | -0.89 | 104.41 | 105.4 | 103.11 | 71856 |
1737502500 | 104.58 | 4.24 | 4.23 | 100.73 | 107.015 | 100.71 | 113888 |
1737156900 | 100.34 | -2.66 | -2.58 | 103.67 | 104 | 99.26 | 403218 |
1737070500 | 103 | 0.39 | 0.38 | 103.35 | 104.41 | 100.96 | 133162 |
1736984100 | 102.605 | -3.18 | -3.00 | 106.74 | 106.74 | 101.89 | 109679 |
1736897700 | 105.78 | 2.29 | 2.21 | 104.45 | 106.04 | 103.815 | 29671 |
1736811300 | 103.49 | 0.89 | 0.87 | 101.82 | 104.635 | 101.78 | 27414 |
1736552100 | 102.6 | -3.38 | -3.19 | 103.52 | 103.565 | 99.38 | 82537 |
1736379300 | 105.98 | 0.28 | 0.26 | 104.85 | 107.46 | 104 | 37110 |
1736292900 | 105.7 | 0.44 | 0.42 | 105.01 | 106.1 | 104.08 | 39598 |
1736206500 | 105.26 | -3 | -2.77 | 108.47 | 111.29 | 105.26 | 45255 |
1735947300 | 108.26 | 2.19 | 2.06 | 106.95 | 108.48 | 103.48 | 47205 |
1735860900 | 106.07 | 0.33 | 0.31 | 106.14 | 107.35 | 102.22 | 65190 |
1735688100 | 105.74 | 0.29 | 0.28 | 105.79 | 107.82 | 105.74 | 47789 |
1735601700 | 105.45 | -0.56 | -0.53 | 105.69 | 106.23 | 102.51 | 31216 |
1735342500 | 106.01 | -1.92 | -1.78 | 107.71 | 108.03 | 104.84 | 37952 |
1735256100 | 107.93 | -0.02 | -0.02 | 106.88 | 108.07 | 105.146 | 31076 |
1735077840 | 107.95 | 2.77 | 2.63 | 104.93 | 107.95 | 104.6 | 24367 |
1734996900 | 105.18 | -0.57 | -0.54 | 105.91 | 107 | 105.18 | 37769 |
1734737700 | 105.75 | -1.03 | -0.96 | 104.73 | 107.53 | 104.48 | 96534 |
1734651300 | 106.78 | 2.79 | 2.68 | 105.64 | 106.81 | 104.26 | 62917 |
1734564900 | 103.99 | -5.51 | -5.03 | 110.28 | 111.44 | 102.96 | 74673 |
1734478500 | 109.5 | 0.29 | 0.27 | 108.65 | 109.83 | 107.82 | 37778 |
1734392100 | 109.21 | 0.09 | 0.08 | 108.46 | 110.9559 | 108.29 | 42732 |
1734132900 | 109.12 | -2.1 | -1.89 | 111.31 | 111.31 | 107.66 | 75508 |
1734046500 | 111.22 | 2.54 | 2.34 | 108.99 | 111.45 | 108.99 | 66854 |
1733960100 | 108.68 | 1.35 | 1.26 | 108.75 | 109.945 | 106.32 | 72268 |
1733873700 | 107.33 | 3.89 | 3.76 | 104.4 | 108.5 | 102.08 | 70987 |
1733787300 | 103.44 | 1.38 | 1.35 | 103.47 | 104.3905 | 102.6802 | 32068 |
1733528100 | 102.06 | -1.28 | -1.24 | 104.58 | 105.82 | 101.26 | 42134 |
1733441700 | 103.34 | -2.56 | -2.42 | 105.98 | 106.01 | 102.37 | 44967 |
1733355300 | 105.9 | 2.11 | 2.03 | 103.94 | 106.35 | 103.155 | 45494 |
1733268900 | 103.79 | -0.81 | -0.77 | 105.62 | 105.62 | 102.69 | 41115 |
1733182500 | 104.6 | -0.29 | -0.28 | 105.52 | 105.52 | 102.57 | 54907 |
1732917840 | 104.89 | -0.15 | -0.14 | 105.9 | 106.58 | 104.69 | 34729 |
1732750500 | 105.04 | -0.58 | -0.55 | 106.6 | 107.05 | 104.3 | 32113 |
1732664100 | 105.62 | -6.6 | -5.88 | 110.98 | 110.98 | 104.88 | 123145 |
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