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 | 0.64 | 1.40227870289 | 45.64 | 46.3967 | 45.64 | 1382581 | 46.04921616 | SP |
4 | 0.64 | 1.40227870289 | 45.64 | 46.3967 | 45.125 | 1498862 | 45.67375238 | SP |
12 | 0.1 | 0.216543958424 | 46.18 | 46.455 | 44.65 | 1971715 | 45.53869159 | SP |
26 | -0.72 | -1.53191489362 | 47 | 47.59 | 44.65 | 1932705 | 45.98887817 | SP |
52 | 1.15 | 2.54819410592 | 45.13 | 47.59 | 44.04 | 1742699 | 45.82274948 | SP |
156 | -5.06 | -9.85586287495 | 51.34 | 51.78 | 42.06 | 1882002 | 46.14587791 | SP |
260 | -7.42 | -13.8175046555 | 53.7 | 54.74 | 42.06 | 1701288 | 48.66388191 | SP |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740699300 | 46.28 | -0.06 | -0.13 | 46.24 | 46.33 | 46.22 | 1463779 |
1740612900 | 46.34 | 0.06 | 0.13 | 46.235 | 46.3967 | 46.185 | 1594018 |
1740526500 | 46.28 | 0.3 | 0.65 | 46.17 | 46.28 | 46.15 | 1392465 |
1740440100 | 45.98 | 0.04 | 0.09 | 45.84 | 46.01 | 45.8301 | 1112458 |
1740180900 | 45.94 | 0.24 | 0.53 | 45.68 | 45.985 | 45.68 | 1045912 |
1740094500 | 45.7 | 0.1 | 0.22 | 45.64 | 45.75 | 45.64 | 1725492 |
1740008100 | 45.6 | 0.08 | 0.18 | 45.46 | 45.62 | 45.46 | 969645 |
1739921700 | 45.52 | -0.21 | -0.46 | 45.605 | 45.64 | 45.51 | 1278419 |
1739576100 | 45.73 | 0.19 | 0.42 | 45.755 | 45.83 | 45.7001 | 892272 |
1739489700 | 45.54 | 0.29 | 0.64 | 45.38 | 45.5999 | 45.38 | 1069060 |
1739403300 | 45.25 | -0.22 | -0.48 | 45.2278 | 45.29 | 45.125 | 1621122 |
1739316900 | 45.47 | -0.08 | -0.18 | 45.37 | 45.5199 | 45.37 | 1573141 |
1739230500 | 45.55 | -0.01 | -0.02 | 45.62 | 45.69 | 45.5301 | 1525779 |
1738971300 | 45.56 | -0.1 | -0.22 | 45.6 | 45.6 | 45.4801 | 1660499 |
1738884900 | 45.66 | -0.05 | -0.11 | 45.61 | 45.7 | 45.53 | 1893849 |
1738798500 | 45.71 | 0.22 | 0.48 | 45.67 | 45.795 | 45.61 | 1956862 |
1738712100 | 45.49 | 0.04 | 0.09 | 45.34 | 45.52 | 45.33 | 1394155 |
1738625700 | 45.45 | -0.15 | -0.33 | 45.4806 | 45.6 | 45.38 | 1831788 |
1738366500 | 45.6 | -0.04 | -0.09 | 45.58 | 45.7 | 45.48 | 1599140 |
1738280100 | 45.64 | 0.04 | 0.09 | 45.64 | 45.71 | 45.57 | 2095244 |
1738193700 | 45.6 | 0.05 | 0.11 | 45.57 | 45.635 | 45.45 | 1327327 |
1738107300 | 45.55 | -0.03 | -0.07 | 45.44 | 45.5767 | 45.43 | 2011962 |
1738020900 | 45.58 | 0.26 | 0.57 | 45.5 | 45.6 | 45.46 | 2614028 |
1737761700 | 45.32 | -0.04 | -0.09 | 45.23 | 45.39 | 45.215 | 1687229 |
1737675300 | 45.36 | 0 | 0.00 | 45.36 | 45.36 | 45.36 | 0 |
1737588900 | 45.36 | -0.1 | -0.22 | 45.41 | 45.41 | 45.3 | 1827027 |
1737502500 | 45.46 | 0.15 | 0.33 | 45.446 | 45.48 | 45.355 | 3198804 |
1737156900 | 45.31 | 0 | 0.00 | 45.37 | 45.38 | 45.2719 | 1530412 |
1737070500 | 45.31 | 0.11 | 0.24 | 45.12 | 45.38 | 45.09 | 1710221 |
1736984100 | 45.2 | 0.43 | 0.96 | 45.02 | 45.237042 | 44.89 | 1715429 |
1736897700 | 44.77 | 0.09 | 0.20 | 44.73 | 44.79 | 44.68 | 2484123 |
1736811300 | 44.68 | -0.09 | -0.20 | 44.8 | 44.8 | 44.65 | 3110466 |
1736552100 | 44.77 | -0.31 | -0.69 | 44.76 | 44.9098 | 44.7201 | 2126076 |
1736379300 | 45.08 | 0.02 | 0.04 | 44.98 | 45.1 | 44.9601 | 1761380 |
1736292900 | 45.06 | -0.13 | -0.29 | 45.13 | 45.17 | 44.94 | 1782971 |
1736206500 | 45.19 | -0.05 | -0.11 | 45.18 | 45.25 | 45.1237 | 1941455 |
1735947300 | 45.24 | -0.04 | -0.09 | 45.3 | 45.347 | 45.19 | 1440582 |
1735860900 | 45.28 | -0.06 | -0.13 | 45.33 | 45.465 | 45.19 | 2061572 |
1735688100 | 45.34 | -0.03 | -0.07 | 45.39 | 45.48 | 45.245 | 1876292 |
1735601700 | 45.37 | 0.13 | 0.29 | 45.26 | 45.43 | 45.26 | 2234227 |
1735342500 | 45.24 | 0 | 0.00 | 45.2135 | 45.28 | 45.17 | 3671380 |
1735256100 | 45.24 | 0.07 | 0.15 | 45.11 | 45.2799 | 45.02 | 2394304 |
1735077840 | 45.17 | -0.15 | -0.33 | 45.06 | 45.17 | 45.0339 | 1073676 |
1734996900 | 45.32 | -0.22 | -0.48 | 45.46 | 45.47 | 45.28 | 2394053 |
1734737700 | 45.54 | 0.24 | 0.53 | 45.58 | 45.619 | 45.4439 | 2880256 |
1734651300 | 45.3 | -0.06 | -0.13 | 45.3 | 45.34 | 45.18 | 2703297 |
1734564900 | 45.36 | -0.46 | -1.00 | 45.7 | 45.86 | 45.34 | 3018244 |
1734478500 | 45.82 | 0.02 | 0.04 | 45.765 | 45.85 | 45.76 | 1578807 |
1734392100 | 45.8 | 0.02 | 0.04 | 45.81 | 45.83 | 45.73 | 1675795 |
1734132900 | 45.78 | -0.17 | -0.37 | 45.85 | 45.8699 | 45.683 | 1903573 |
1734046500 | 45.95 | -0.18 | -0.39 | 46.03 | 46.0899 | 45.89 | 1650769 |
1733960100 | 46.13 | -0.11 | -0.24 | 46.3304 | 46.38 | 46.1 | 2557625 |
1733873700 | 46.24 | -0.02 | -0.04 | 46.17 | 46.2456 | 46.12 | 2039013 |
1733787300 | 46.26 | -0.17 | -0.37 | 46.35 | 46.39 | 46.23 | 2046008 |
1733528100 | 46.43 | 0.17 | 0.37 | 46.43 | 46.455 | 46.33 | 2459608 |
1733441700 | 46.26 | 0.01 | 0.02 | 46.18 | 46.28 | 46.1442 | 5186268 |
1733355300 | 46.25 | 0.12 | 0.26 | 46 | 46.3 | 45.98 | 2773829 |
1733268900 | 46.13 | -0.05 | -0.11 | 46.2599 | 46.295 | 46.093 | 3743942 |
1733182500 | 46.18 | -0.18 | -0.39 | 46.01 | 46.2261 | 45.92 | 10316264 |
1732917840 | 46.36 | 0.11 | 0.24 | 46.3797 | 46.397534 | 46.3027 | 802898 |
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