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 | 0.0202 | 1.40277777778 | 1.44 | 1.95 | 1.3968 | 521938 | 1.70612347 | CS |
4 | -0.0198 | -1.33783783784 | 1.48 | 1.95 | 1.3 | 205909 | 1.58109761 | CS |
12 | 0.1502 | 11.465648855 | 1.31 | 1.95 | 1.23 | 149682 | 1.49126004 | CS |
26 | -0.2298 | -13.5976331361 | 1.69 | 1.95 | 1.185 | 113882 | 1.43810234 | CS |
52 | -0.5598 | -27.7128712871 | 2.02 | 2.4385 | 1.185 | 94276 | 1.56404699 | CS |
156 | -28.2898 | -95.0917647059 | 29.75 | 62.5165 | 0.9075 | 497680 | 9.9352349 | CS |
260 | -28.2898 | -95.0917647059 | 29.75 | 62.5165 | 0.9075 | 497680 | 9.9352349 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1736552400 | 1.46 | -0.3 | -17.05 | 1.7 | 1.736 | 1.32 | 885543 |
1736379600 | 1.76 | 0.22 | 14.29 | 1.56 | 1.95 | 1.54 | 1641737 |
1736293200 | 1.54 | 0.08 | 5.48 | 1.47 | 1.5579 | 1.4535 | 290105 |
1736206800 | 1.46 | 0.03 | 2.10 | 1.43 | 1.48 | 1.4125 | 93067 |
1735947600 | 1.43 | 0.02 | 1.42 | 1.44 | 1.46 | 1.3968 | 62841 |
1735861200 | 1.41 | 0.02 | 1.44 | 1.43 | 1.44 | 1.3799999 | 73487 |
1735688400 | 1.3899999 | -0.02 | -1.42 | 1.42 | 1.44 | 1.35 | 240523 |
1735602000 | 1.41 | -0.03 | -2.08 | 1.4 | 1.43 | 1.3899999 | 57208 |
1735342800 | 1.44 | 0.06 | 4.35 | 1.3899999 | 1.45 | 1.3691 | 131580 |
1735256400 | 1.3799999 | 0.01 | 0.73 | 1.34 | 1.41 | 1.34 | 84886 |
1735077840 | 1.37 | 0.01 | 0.74 | 1.3899999 | 1.3899999 | 1.35 | 12921 |
1734997200 | 1.36 | -0.02 | -1.45 | 1.35 | 1.4094 | 1.35 | 106510 |
1734738000 | 1.3799999 | 0.01 | 0.73 | 1.4 | 1.43 | 1.358 | 195957 |
1734651600 | 1.37 | -0.01 | -0.72 | 1.4 | 1.42 | 1.3 | 127119 |
1734565200 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.46 | 1.37 | 143019 |
1734478800 | 1.3899999 | -0.09 | -6.08 | 1.46 | 1.4892 | 1.3899999 | 142224 |
1734392400 | 1.48 | -0.02 | -1.33 | 1.49 | 1.49 | 1.47 | 35804 |
1734133200 | 1.5 | -0.01 | -0.66 | 1.48 | 1.51 | 1.45 | 61468 |
1734046800 | 1.51 | 0.05 | 3.42 | 1.49 | 1.51 | 1.41 | 71953 |
1733960400 | 1.46 | -0.02 | -1.35 | 1.49 | 1.51 | 1.37 | 230798 |
1733874000 | 1.48 | -0.01 | -0.67 | 1.49 | 1.5 | 1.45 | 51578 |
1733787600 | 1.49 | 0.02 | 1.36 | 1.48 | 1.49 | 1.42 | 90205 |
1733528400 | 1.47 | -0.02 | -1.34 | 1.5 | 1.5 | 1.42 | 107254 |
1733442000 | 1.49 | -0.03 | -1.97 | 1.5 | 1.537 | 1.42 | 133201 |
1733355600 | 1.52 | 0.03 | 2.01 | 1.55 | 1.56 | 1.49 | 75815 |
1733269200 | 1.49 | -0.05 | -3.25 | 1.53 | 1.5639 | 1.47 | 77023 |
1733182800 | 1.54 | -0.01 | -0.65 | 1.52 | 1.55 | 1.4901 | 84548 |
1732917840 | 1.55 | 0.04 | 2.65 | 1.52 | 1.65 | 1.5 | 132743 |
1732750800 | 1.51 | 0.2 | 15.27 | 1.4 | 1.73 | 1.3900999 | 1132213 |
1732664400 | 1.31 | -0.05 | -3.68 | 1.3 | 1.37 | 1.3 | 77668 |
1732578000 | 1.36 | -0.03 | -2.16 | 1.37 | 1.3999 | 1.34 | 113646 |
1732318800 | 1.3899999 | 0.05 | 3.73 | 1.36 | 1.3899999 | 1.32 | 86144 |
1732232400 | 1.34 | 0 | 0.00 | 1.32 | 1.3899999 | 1.315 | 62461 |
1732146000 | 1.34 | -0.01 | -0.74 | 1.36 | 1.3799999 | 1.3 | 56297 |
1732059600 | 1.35 | -0.01 | -0.74 | 1.34 | 1.36 | 1.315 | 100490 |
1731973200 | 1.36 | 0.07 | 5.43 | 1.3 | 1.41 | 1.29 | 107963 |
1731714000 | 1.29 | -0.04 | -3.01 | 1.34 | 1.355 | 1.29 | 61206 |
1731627600 | 1.33 | -0.01 | -0.75 | 1.33 | 1.46 | 1.32 | 121741 |
1731541200 | 1.34 | -0.18 | -11.84 | 1.4 | 1.4000999 | 1.31 | 156725 |
1731454800 | 1.52 | 0.04 | 2.70 | 1.46 | 1.54 | 1.4 | 139188 |
1731368400 | 1.48 | 0.1 | 7.25 | 1.3899999 | 1.52 | 1.355 | 132132 |
1731109200 | 1.3799999 | 0.07 | 5.34 | 1.3799999 | 1.3899999 | 1.3098 | 91563 |
1731022800 | 1.31 | -0.04 | -2.96 | 1.32 | 1.347 | 1.29 | 35166 |
1730936400 | 1.35 | 0.04 | 3.05 | 1.37 | 1.3799999 | 1.26 | 113329 |
1730850000 | 1.31 | 0.01 | 0.77 | 1.33 | 1.3599 | 1.2884 | 37579 |
1730763600 | 1.3 | 0.02 | 1.56 | 1.28 | 1.34 | 1.2649999 | 67088 |
1730500800 | 1.28 | -0.01 | -0.78 | 1.27 | 1.2895 | 1.2508999 | 97794 |
1730414400 | 1.29 | 0.03 | 2.38 | 1.25 | 1.29 | 1.25 | 73546 |
1730328000 | 1.26 | -0.01 | -0.79 | 1.28 | 1.338 | 1.23 | 181524 |
1730241600 | 1.27 | -0.07 | -5.22 | 1.34 | 1.3899999 | 1.26 | 150776 |
1730155200 | 1.34 | -0.01 | -0.74 | 1.34 | 1.37 | 1.32 | 57490 |
1729896000 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.41 | 1.33 | 46427 |
1729809600 | 1.37 | 0.01 | 0.74 | 1.35 | 1.41 | 1.35 | 19252 |
1729723200 | 1.36 | -0.03 | -2.16 | 1.3799999 | 1.41 | 1.35 | 36682 |
1729636800 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.47 | 1.3899999 | 31661 |
1729550400 | 1.44 | -0.02 | -1.37 | 1.44 | 1.4859 | 1.41 | 57297 |
1729291200 | 1.46 | 0.13 | 9.77 | 1.31 | 1.5895999 | 1.31 | 381561 |
1729204800 | 1.33 | 0 | 0.00 | 1.28 | 1.3899999 | 1.28 | 79706 |
1729118400 | 1.33 | 0 | 0.00 | 1.33 | 1.34 | 1.29 | 69566 |
1729032000 | 1.33 | 0.06 | 4.72 | 1.26 | 1.33 | 1.26 | 49998 |
1728945600 | 1.27 | -0.02 | -1.55 | 1.27 | 1.315 | 1.26 | 22778 |
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