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 | -0.34 | -0.180639676974 | 188.22 | 192.7 | 182.586 | 315098 | 185.59614056 | CS |
4 | 8.08 | 4.49388209121 | 179.8 | 192.7 | 164.11 | 276024 | 177.23790659 | CS |
12 | 40.64 | 27.6011953274 | 147.24 | 192.7 | 136.45 | 254158 | 167.66372387 | CS |
26 | 35.22 | 23.0708764575 | 152.66 | 192.7 | 130.02 | 236523 | 156.39314529 | CS |
52 | 61.73 | 48.9338089576 | 126.15 | 192.7 | 120.82 | 224877 | 153.21377988 | CS |
156 | 111.84 | 147.080483956 | 76.04 | 192.7 | 60.15 | 178692 | 119.63826714 | CS |
260 | 125.88 | 203.032258065 | 62 | 192.7 | 58.7101 | 158611 | 116.20274689 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1736552400 | 187.88 | 0.18 | 0.10 | 190.33 | 191.6296 | 187.36 | 314300 |
1736379600 | 187.7 | 1.63 | 0.88 | 183.26 | 188.7553 | 183.26 | 218747 |
1736293200 | 186.07 | 1.23 | 0.67 | 184.91 | 187.7768 | 182.67 | 359300 |
1736206800 | 184.84 | 0.31 | 0.17 | 189.16 | 192.7 | 184.3 | 261907 |
1735947600 | 184.53 | 0.63 | 0.34 | 188.28 | 191.0499 | 183.18 | 409584 |
1735861200 | 183.9 | -0.3 | -0.16 | 185.1 | 185.54 | 180.25 | 254766 |
1735688400 | 184.2 | 2.7 | 1.49 | 181.76 | 185.98 | 180.13 | 462973 |
1735602000 | 181.5 | 11.27 | 6.62 | 175 | 183.11 | 173.48 | 433151 |
1735342800 | 170.23 | 0.7 | 0.41 | 169.52 | 171.46 | 168.47 | 138716 |
1735256400 | 169.53 | -1.19 | -0.70 | 169.22 | 170.94 | 167.6021 | 258992 |
1735077840 | 170.72 | 4.37 | 2.63 | 167.88 | 171.32 | 166.55 | 129357 |
1734997200 | 166.35 | 0.83 | 0.50 | 165.52 | 167.33 | 164.99 | 197928 |
1734738000 | 165.52 | -1.04 | -0.62 | 164.61 | 168.73 | 164.52 | 448524 |
1734651600 | 166.56 | -0.72 | -0.43 | 170.785 | 171 | 166.425 | 210028 |
1734565200 | 167.28 | -7.2 | -4.13 | 176.61 | 176.61 | 165.94 | 250982 |
1734478800 | 174.48 | -1.61 | -0.91 | 172 | 175.27 | 171.15 | 253076 |
1734392400 | 176.09 | 0.08 | 0.05 | 176.65 | 177.94 | 174.39 | 154373 |
1734133200 | 176.01 | -3.44 | -1.92 | 176.85 | 179.6 | 175.89 | 207267 |
1734046800 | 179.45 | 0.2 | 0.11 | 179.695 | 182.68 | 177.84 | 208899 |
1733960400 | 179.25 | 5.87 | 3.39 | 175.57 | 179.25 | 174.76 | 142105 |
1733874000 | 173.38 | -0.8 | -0.46 | 175.6 | 176.04 | 172.54 | 186148 |
1733787600 | 174.18 | -1.56 | -0.89 | 177.735 | 178.075 | 174.15 | 135330 |
1733528400 | 175.74 | -4.4 | -2.44 | 179.19 | 179.52 | 174.97 | 338955 |
1733442000 | 180.14 | 5 | 2.85 | 177.56 | 181.16 | 176.845 | 396713 |
1733355600 | 175.14 | 0.15 | 0.09 | 174.005 | 175.89 | 171.21 | 264503 |
1733269200 | 174.99 | 2.99 | 1.74 | 173.46 | 175.14 | 172.37 | 285648 |
1733182800 | 172 | -3.8 | -2.16 | 175.14 | 175.37 | 171.65 | 191693 |
1732917840 | 175.8 | -1.44 | -0.81 | 179.59 | 179.59 | 175.693 | 122603 |
1732750800 | 177.24 | -0.3 | -0.17 | 177.57 | 179.9 | 175.79 | 467010 |
1732664400 | 177.54 | 1.01 | 0.57 | 175.19 | 179.8 | 175.19 | 285282 |
1732578000 | 176.53 | -0.24 | -0.14 | 177.17 | 178.44 | 176.38 | 256452 |
1732318800 | 176.77 | -0.92 | -0.52 | 178.39 | 179.31 | 176.28 | 240476 |
1732232400 | 177.69 | 3.01 | 1.72 | 180 | 183.59 | 177.5 | 344648 |
1732146000 | 174.68 | 8.23 | 4.94 | 169.36 | 175.09 | 168.05 | 385888 |
1732059600 | 166.44999 | 2.19 | 1.33 | 164.41999 | 166.44999 | 163.4 | 305892 |
1731973200 | 164.26 | 4.4 | 2.75 | 162.01 | 165.22999 | 160.41 | 327937 |
1731714000 | 159.86 | -0.05 | -0.03 | 160.275 | 160.8 | 158.18 | 176420 |
1731627600 | 159.91 | -1.25 | -0.78 | 162.69 | 162.69 | 158.97 | 125456 |
1731541200 | 161.16 | -1.6 | -0.98 | 163.34 | 163.34 | 160.38999 | 156143 |
1731454800 | 162.76 | -1.29 | -0.79 | 165 | 166.47999 | 162.58 | 253336 |
1731368400 | 164.05 | 9.22 | 5.95 | 159 | 164.13 | 158.55 | 281482 |
1731109200 | 154.83 | 2.85 | 1.88 | 151.71 | 157.27 | 151.68 | 324210 |
1731022800 | 151.97999 | -2.49 | -1.61 | 154.125 | 155.74 | 151.94999 | 288991 |
1730936400 | 154.47 | 13.93 | 9.91 | 147.27 | 157.19 | 147.27 | 695919 |
1730850000 | 140.54 | 1.78 | 1.28 | 138.85 | 140.61 | 138.09 | 212211 |
1730763600 | 138.76 | 1.17 | 0.85 | 137.99 | 140.255 | 136.69999 | 160309 |
1730500800 | 137.59 | -0.85 | -0.61 | 139.94999 | 140.74 | 136.44999 | 146740 |
1730414400 | 138.44 | -4.73 | -3.30 | 143.09 | 143.095 | 138.43 | 131772 |
1730328000 | 143.16999 | 0.79 | 0.55 | 142.525 | 144.83 | 142.525 | 86216 |
1730241600 | 142.38 | -0.48 | -0.34 | 141.47999 | 143.38999 | 141.44999 | 132349 |
1730155200 | 142.86 | -0.83 | -0.58 | 140.8864 | 144.04 | 140.8864 | 132483 |
1729896000 | 143.69 | -1.49 | -1.03 | 146.31 | 147.38 | 141.72999 | 313349 |
1729809600 | 145.18 | 0.51 | 0.35 | 145.69 | 146.84 | 143.6 | 153819 |
1729723200 | 144.66999 | 2.1 | 1.47 | 142.52 | 144.79 | 142.21 | 155127 |
1729636800 | 142.57 | -2.52 | -1.74 | 145.35499 | 146.05 | 142.55 | 118365 |
1729550400 | 145.09 | -1.39 | -0.95 | 147.96 | 147.96 | 144.21 | 385117 |
1729291200 | 146.47999 | -1.17 | -0.79 | 147.24 | 147.24 | 143.33 | 181300 |
1729204800 | 147.65 | 1.01 | 0.69 | 146.99 | 148.27 | 146.62 | 141148 |
1729118400 | 146.63999 | 1.91 | 1.32 | 145.93 | 147.19 | 145.41999 | 158964 |
1729032000 | 144.72999 | -2.89 | -1.96 | 144.99 | 146.86 | 142.57 | 211768 |
1728945600 | 147.62 | -2.33 | -1.55 | 147.9 | 148.93 | 147.52 | 115436 |
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