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 | -0.11 | -3.37423312883 | 3.26 | 3.36 | 2.9705 | 2939242 | 3.15270402 | CS |
4 | -0.03 | -0.943396226415 | 3.18 | 3.36 | 2.75 | 2711090 | 3.07237073 | CS |
12 | -0.1777 | -5.34002464164 | 3.3277 | 3.36 | 2.3901 | 4004250 | 2.95679774 | CS |
26 | -1.69 | -34.9173553719 | 4.84 | 5.56 | 2.3901 | 3304044 | 3.5151124 | CS |
52 | -3.59 | -53.2640949555 | 6.74 | 7.1999 | 2.3901 | 2730286 | 4.29447528 | CS |
156 | -23.35 | -88.1132075472 | 26.5 | 28.66 | 2.3901 | 2950615 | 7.58041847 | CS |
260 | -26.86 | -89.5034988337 | 30.01 | 30.97 | 2.3901 | 2348160 | 11.93586852 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1741390800 | 3.15 | 0.13 | 4.30 | 3.07 | 3.23 | 3 | 3474547 |
1741304400 | 3.02 | -0.18 | -5.63 | 3.11 | 3.17 | 2.9705 | 2192025 |
1741218000 | 3.2 | 0.1 | 3.23 | 3.12 | 3.21 | 3.05 | 3007738 |
1741131600 | 3.1 | 0 | 0.00 | 3.06 | 3.16 | 2.985 | 2018470 |
1741045200 | 3.1 | -0.18 | -5.49 | 3.32 | 3.36 | 3.05 | 3937402 |
1740786000 | 3.2799999 | -0.01 | -0.30 | 3.2599999 | 3.32 | 3.19 | 3586090 |
1740699600 | 3.29 | 0.21 | 6.82 | 3.06 | 3.34 | 3.0299999 | 3073569 |
1740613200 | 3.08 | 0.02 | 0.65 | 3.11 | 3.16 | 3.005 | 2659118 |
1740526800 | 3.06 | 0.03 | 0.99 | 3.05 | 3.14 | 2.99 | 2253695 |
1740440400 | 3.0299999 | 0.03 | 1.00 | 3 | 3.09 | 2.93 | 2397487 |
1740181200 | 3 | -0.11 | -3.54 | 3.12 | 3.22 | 2.85 | 3386495 |
1740094800 | 3.11 | 0.02 | 0.65 | 3.13 | 3.2599999 | 3.095 | 3416093 |
1740008400 | 3.09 | 0.16 | 5.46 | 2.92 | 3.11 | 2.92 | 3573323 |
1739922000 | 2.93 | 0.14 | 5.02 | 2.79 | 2.95 | 2.7799999 | 2826967 |
1739576400 | 2.79 | -0.06 | -2.11 | 2.89 | 2.935 | 2.75 | 2020433 |
1739490000 | 2.85 | -0.04 | -1.38 | 2.89 | 2.95 | 2.83 | 2957580 |
1739403600 | 2.89 | -0.18 | -5.86 | 2.98 | 3.0299999 | 2.88 | 2253394 |
1739317200 | 3.07 | -0.04 | -1.29 | 3.05 | 3.105 | 2.98 | 1990540 |
1739230800 | 3.11 | -0.1 | -3.12 | 3.2599999 | 3.2799999 | 3.105 | 1917514 |
1738971600 | 3.21 | 0.03 | 0.94 | 3.18 | 3.25 | 3.0775 | 2181923 |
1738885200 | 3.18 | 0.03 | 0.95 | 3.16 | 3.23 | 3.11 | 2042636 |
1738798800 | 3.15 | -0.05 | -1.56 | 3.25 | 3.29 | 3.11 | 1360318 |
1738712400 | 3.2 | 0.16 | 5.26 | 3.0299999 | 3.21 | 3.02 | 2685904 |
1738626000 | 3.04 | -0.09 | -2.88 | 3.02 | 3.14 | 2.935 | 2122056 |
1738366800 | 3.13 | 0.03 | 0.97 | 3.1 | 3.16 | 3.04 | 2275050 |
1738280400 | 3.1 | 0.23 | 8.01 | 2.91 | 3.23 | 2.91 | 5134530 |
1738194000 | 2.87 | -0.23 | -7.42 | 3.09 | 3.105 | 2.85 | 1738299 |
1738107600 | 3.1 | -0.2 | -6.06 | 3.3 | 3.3 | 3.05 | 2594882 |
1738021200 | 3.3 | 0.14 | 4.43 | 3.13 | 3.36 | 3.13 | 2282523 |
1737762000 | 3.16 | 0.02 | 0.64 | 3.13 | 3.32 | 3.09 | 3079509 |
1737675600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
1737589200 | 3.14 | -0.03 | -0.95 | 3.15 | 3.17 | 3.04 | 2479507 |
1737502800 | 3.17 | 0.03 | 0.96 | 3.19 | 3.235 | 3.095 | 2064366 |
1737157200 | 3.14 | 0.21 | 7.17 | 3 | 3.18 | 2.945 | 2923339 |
1737070800 | 2.93 | -0.05 | -1.68 | 3.0099999 | 3.02 | 2.84 | 3550274 |
1736984400 | 2.98 | 0.21 | 7.58 | 2.95 | 3.04 | 2.855 | 3622802 |
1736898000 | 2.77 | 0.26 | 10.36 | 2.52 | 2.7799999 | 2.47 | 3225220 |
1736811600 | 2.5099999 | -0.1 | -3.83 | 2.6 | 2.6 | 2.42 | 4598223 |
1736552400 | 2.61 | -0.11 | -4.04 | 2.61 | 2.65 | 2.5299999 | 5067955 |
1736379600 | 2.72 | -0.03 | -1.09 | 2.74 | 2.7799999 | 2.67 | 1944616 |
1736293200 | 2.75 | -0.06 | -2.14 | 2.82 | 2.89 | 2.7 | 3574303 |
1736206800 | 2.81 | -0.09 | -3.10 | 2.96 | 2.97 | 2.79 | 2162979 |
1735947600 | 2.9 | 0.04 | 1.40 | 2.87 | 2.92 | 2.83 | 2087930 |
1735861200 | 2.86 | -0.17 | -5.61 | 3.0299999 | 3.05 | 2.845 | 2859517 |
1735688400 | 3.0299999 | 0.14 | 4.84 | 2.92 | 3.04 | 2.83 | 5428922 |
1735602000 | 2.89 | -0.08 | -2.69 | 2.94 | 2.96 | 2.815 | 2405031 |
1735342800 | 2.97 | -0.06 | -1.98 | 3 | 3.085 | 2.94 | 2788519 |
1735256400 | 3.0299999 | -0.01 | -0.33 | 3.02 | 3.085 | 2.94 | 3303617 |
1735077840 | 3.04 | 0.17 | 5.92 | 2.84 | 3.05 | 2.82 | 2239503 |
1734997200 | 2.87 | -0.06 | -2.05 | 2.87 | 2.965 | 2.65 | 7289811 |
1734738000 | 2.93 | 0.32 | 12.26 | 2.63 | 3.06 | 2.57 | 42335663 |
1734651600 | 2.61 | 0.01 | 0.38 | 2.66 | 2.69 | 2.3901 | 9952579 |
1734565200 | 2.6 | -0.53 | -16.93 | 3.15 | 3.21 | 2.5101 | 11026398 |
1734478800 | 3.13 | -0.05 | -1.57 | 3.15 | 3.21 | 3.09 | 5287012 |
1734392400 | 3.18 | -0.11 | -3.34 | 3.24 | 3.275 | 3.1 | 4701534 |
1734133200 | 3.29 | -0.01 | -0.30 | 3.3 | 3.3277 | 3.1 | 3224367 |
1734046800 | 3.3 | 0.15 | 4.76 | 3.17 | 3.32 | 3.07 | 5424212 |
1733960400 | 3.15 | -0.26 | -7.62 | 3.4 | 3.42 | 3.11 | 5596849 |
1733874000 | 3.41 | -0.11 | -3.13 | 3.49 | 3.7 | 3.39 | 3624264 |
1733787600 | 3.52 | -0.04 | -1.12 | 3.46 | 3.865 | 3.4 | 7887200 |
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