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 | -10.96 | -4.45600910717 | 245.96 | 249.62 | 234.95 | 286213 | 242.07136404 | CS |
4 | -42.24 | -15.235896696 | 277.24 | 277.81 | 234.95 | 300841 | 252.11497443 | CS |
12 | -69.45 | -22.811627525 | 304.45 | 321.93 | 234.95 | 285545 | 282.79852843 | CS |
26 | 22.16 | 10.4115767713 | 212.84 | 321.93 | 212.14 | 299747 | 268.77493646 | CS |
52 | 31.85 | 15.6780703913 | 203.15 | 321.93 | 197.58 | 304279 | 254.34454689 | CS |
156 | 73.03 | 45.0885966537 | 161.97 | 321.93 | 101.98 | 312490 | 180.09786583 | CS |
260 | 143.84 | 157.78850373 | 91.16 | 321.93 | 41.83 | 338306 | 147.54962465 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1736552400 | 235 | -3.92 | -1.64 | 239.48 | 239.48 | 234.14 | 254766 |
1736379600 | 238.92 | -0.14 | -0.06 | 238.64 | 240.92 | 236.38 | 261255 |
1736293200 | 239.06 | -5.03 | -2.06 | 242.85 | 243.04 | 236.03 | 329778 |
1736206800 | 244.09 | -3.35 | -1.35 | 248.18 | 249.62 | 243.17 | 370006 |
1735947600 | 247.44 | 3.29 | 1.35 | 245.07 | 248.6036 | 244.565 | 201751 |
1735861200 | 244.15 | -2.61 | -1.06 | 248.79 | 251.385 | 242.17 | 199893 |
1735688400 | 246.76 | 0.28 | 0.11 | 247.85 | 249.06 | 245.85 | 243459 |
1735602000 | 246.48 | -2.95 | -1.18 | 246.84 | 248.36 | 242.56 | 178029 |
1735342800 | 249.43 | -2.49 | -0.99 | 249.44 | 253.42 | 247.81 | 237514 |
1735256400 | 251.92 | 1.69 | 0.68 | 248.7 | 252.805 | 247.95 | 218749 |
1735077840 | 250.23 | 1.32 | 0.53 | 248.11 | 251.01 | 247.36 | 87963 |
1734997200 | 248.91 | 0.61 | 0.25 | 247.22 | 250.92 | 245.97 | 289990 |
1734738000 | 248.3 | -1.9 | -0.76 | 249.63 | 253.86 | 247.03 | 651946 |
1734651600 | 250.2 | -6.9 | -2.68 | 258.02 | 261 | 249.53 | 468019 |
1734565200 | 257.1 | -9.3 | -3.49 | 267.95999 | 269.595 | 256.77 | 335210 |
1734478800 | 266.39999 | -1.57 | -0.59 | 265.52 | 269 | 264.27 | 305594 |
1734392400 | 267.97 | -5.35 | -1.96 | 273.1 | 273.3 | 267.035 | 426887 |
1734133200 | 273.32 | -4.28 | -1.54 | 277.25 | 277.81 | 271.14 | 365914 |
1734046800 | 277.6 | -0.82 | -0.29 | 278.52 | 283 | 276.015 | 256145 |
1733960400 | 278.42 | 0.87 | 0.31 | 283.20999 | 283.58 | 276.26 | 369053 |
1733874000 | 277.55 | -7.43 | -2.61 | 282.41 | 284.735 | 274.88 | 515119 |
1733787600 | 284.98 | -11.72 | -3.95 | 296.57 | 298.93 | 284.49 | 500013 |
1733528400 | 296.7 | -3.3 | -1.10 | 302.83999 | 302.83999 | 295.51 | 287032 |
1733442000 | 300 | -1.84 | -0.61 | 299 | 300.145 | 292.42 | 332400 |
1733355600 | 301.83999 | -0.76 | -0.25 | 300.8 | 303.3 | 298.125 | 221878 |
1733269200 | 302.6 | -1.05 | -0.35 | 304.37 | 305.35 | 301.015 | 172763 |
1733182800 | 303.64999 | -5.27 | -1.71 | 309.23 | 310.11 | 302.7 | 231800 |
1732917840 | 308.92 | 2.99 | 0.98 | 309.27 | 310.14 | 306.36 | 117446 |
1732750800 | 305.93 | -4.03 | -1.30 | 310.52999 | 312.89 | 304.47 | 137515 |
1732664400 | 309.95999 | -5.33 | -1.69 | 313.86 | 313.86 | 307.01 | 244910 |
1732578000 | 315.29 | 0.94 | 0.30 | 312.39 | 321.93 | 312.2 | 573227 |
1732318800 | 314.35 | 5.24 | 1.70 | 310 | 314.52 | 308.98 | 241920 |
1732232400 | 309.11 | 8.84 | 2.94 | 301.8 | 309.795 | 301.8 | 248262 |
1732146000 | 300.27 | 0.62 | 0.21 | 300.6 | 301.64 | 298.29 | 242156 |
1732059600 | 299.64999 | -0.55 | -0.18 | 296.45999 | 301.33 | 295.64 | 169491 |
1731973200 | 300.2 | -1.08 | -0.36 | 300.95 | 302.605 | 297.14999 | 189249 |
1731714000 | 301.27999 | -4.31 | -1.41 | 305.51 | 307.79 | 299.55 | 230388 |
1731627600 | 305.58999 | -2.66 | -0.86 | 309.07 | 313.08499 | 304.32 | 255399 |
1731541200 | 308.25 | -2.12 | -0.68 | 314.27 | 314.27 | 306.35 | 229528 |
1731454800 | 310.37 | -3.22 | -1.03 | 312.49 | 314.25 | 308.69 | 251709 |
1731368400 | 313.58999 | 1.71 | 0.55 | 314.7 | 317 | 310.23 | 153676 |
1731109200 | 311.88 | 0.33 | 0.11 | 310.76 | 313.7899 | 308.73 | 330122 |
1731022800 | 311.55 | -1.21 | -0.39 | 312.68 | 313.44 | 306.41 | 238532 |
1730936400 | 312.76 | 17.04 | 5.76 | 309.22 | 315.86 | 307.385 | 544736 |
1730850000 | 295.72 | 7.47 | 2.59 | 287.77 | 295.82 | 287.77 | 292818 |
1730763600 | 288.25 | 0.76 | 0.26 | 285.76 | 292.16 | 285.76 | 155267 |
1730500800 | 287.49 | 2.03 | 0.71 | 288.41 | 292.075 | 284.865 | 224535 |
1730414400 | 285.45999 | -2.87 | -1.00 | 288.95 | 288.95 | 282.8901 | 239785 |
1730328000 | 288.33 | 5.41 | 1.91 | 283.63 | 291.85 | 283.325 | 293707 |
1730241600 | 282.92 | -6.12 | -2.12 | 283.37 | 283.83999 | 276.5 | 517309 |
1730155200 | 289.04 | 0.88 | 0.31 | 290.35 | 291.27999 | 287.13 | 368279 |
1729896000 | 288.16 | -1.29 | -0.45 | 292.2 | 294.95999 | 286.49 | 223110 |
1729809600 | 289.45 | 2.91 | 1.02 | 286.25 | 290.58 | 283.825 | 397481 |
1729723200 | 286.54 | -2.44 | -0.84 | 289 | 291.63 | 283.435 | 264347 |
1729636800 | 288.98 | -8.15 | -2.74 | 295.7 | 295.7 | 288.95999 | 264824 |
1729550400 | 297.13 | -5.76 | -1.90 | 302.95 | 303.065 | 296.56169 | 228457 |
1729291200 | 302.89 | -1.46 | -0.48 | 304.45 | 306.36 | 300.93 | 205710 |
1729204800 | 304.35 | 3.72 | 1.24 | 301.51 | 304.90499 | 300.14 | 218928 |
1729118400 | 300.63 | 4.93 | 1.67 | 296.87 | 302.91 | 296.83 | 208043 |
1729032000 | 295.7 | -1.7 | -0.57 | 299.35 | 304.975 | 295.54 | 209131 |
1728945600 | 297.39999 | 5.47 | 1.87 | 292.49 | 298.02 | 291.885 | 199227 |
1728686400 | 291.93 | 2.5 | 0.86 | 290.1 | 292.89 | 287.08999 | 235350 |
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