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 | 1.4034 | 4.95026455026 | 28.35 | 29.8 | 28.03 | 3240083 | 28.90285312 | CS |
4 | -1.5366 | -4.91083413231 | 31.29 | 31.45 | 28.03 | 3274998 | 29.30095282 | CS |
12 | -2.2966 | -7.16567862715 | 32.05 | 33.8 | 28.03 | 2779363 | 30.58292966 | CS |
26 | -2.2466 | -7.020625 | 32 | 33.8 | 28.03 | 2532647 | 30.96949951 | CS |
52 | -0.7666 | -2.51179554391 | 30.52 | 36.86 | 28.03 | 2553929 | 32.05469505 | CS |
156 | -17.5766 | -37.1362772026 | 47.33 | 55.11 | 28.03 | 2302540 | 37.44655307 | CS |
260 | -14.9466 | -33.4375838926 | 44.7 | 55.11 | 28.03 | 2267531 | 41.15419486 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740526800 | 29.42 | 0.19 | 0.65 | 29.36 | 29.69 | 29.255 | 2754117 |
1740440400 | 29.23 | -0.42 | -1.42 | 29.58 | 29.76 | 29.155 | 4401748 |
1740181200 | 29.65 | 0.8 | 2.77 | 28.92 | 29.8 | 28.77 | 2828390 |
1740094800 | 28.85 | 0.29 | 1.02 | 28.45 | 28.85 | 28.42 | 2183180 |
1740008400 | 28.56 | 0.27 | 0.95 | 28.41 | 28.72 | 28.23 | 2672743 |
1739922000 | 28.29 | -0.17 | -0.60 | 28.35 | 28.44 | 28.03 | 4114354 |
1739576400 | 28.46 | -0.08 | -0.28 | 28.67 | 28.85 | 28.37 | 2791142 |
1739490000 | 28.54 | 0.01 | 0.04 | 28.53 | 28.63 | 28.27 | 3036933 |
1739403600 | 28.53 | -0.47 | -1.62 | 28.63 | 28.9 | 28.525 | 2660671 |
1739317200 | 29 | 0.13 | 0.45 | 28.87 | 29.01 | 28.6 | 2422949 |
1739230800 | 28.87 | -0.33 | -1.13 | 29.23 | 29.31 | 28.825 | 2223975 |
1738971600 | 29.2 | 0.02 | 0.07 | 29.28 | 29.28 | 28.82 | 3772281 |
1738885200 | 29.18 | -0.09 | -0.31 | 29.65 | 29.66 | 29.125 | 1796189 |
1738798800 | 29.27 | -0.12 | -0.41 | 29.25 | 29.59 | 29.11 | 4301356 |
1738712400 | 29.39 | -0.21 | -0.71 | 29.77 | 29.82 | 29.38 | 2232869 |
1738626000 | 29.6 | -0.38 | -1.27 | 29.77 | 29.95 | 29.16 | 2913185 |
1738366800 | 29.98 | -0.45 | -1.48 | 30.24 | 30.34 | 29.925 | 11600597 |
1738280400 | 30.43 | 0.25 | 0.83 | 30.48 | 30.5 | 30.17 | 1733990 |
1738194000 | 30.18 | -0.28 | -0.92 | 30.54 | 30.545 | 30.04 | 2098913 |
1738107600 | 30.46 | -0.99 | -3.15 | 31.29 | 31.45 | 30.36 | 2439493 |
1738021200 | 31.45 | 0.57 | 1.85 | 31.38 | 31.9459 | 31.24 | 2762365 |
1737762000 | 30.88 | 0.53 | 1.75 | 30.78 | 31.03 | 30.66 | 1517386 |
1737675600 | 30.35 | 0 | 0.00 | 30.35 | 30.35 | 30.35 | 0 |
1737589200 | 30.35 | -0.51 | -1.65 | 30.89 | 30.89 | 30.28 | 2179501 |
1737502800 | 30.86 | 0.93 | 3.11 | 29.93 | 30.885 | 29.89 | 3318447 |
1737157200 | 29.93 | 0.04 | 0.13 | 29.75 | 30 | 29.69 | 2515312 |
1737070800 | 29.89 | 0.29 | 0.98 | 29.45 | 29.935 | 29.12 | 2894799 |
1736984400 | 29.6 | -0.41 | -1.37 | 30.14 | 30.19 | 29.355 | 2851229 |
1736898000 | 30.01 | -0.25 | -0.83 | 29.95 | 30.32 | 29.72 | 2149484 |
1736811600 | 30.26 | 0.21 | 0.70 | 29.95 | 30.39 | 29.795 | 3314238 |
1736552400 | 30.05 | -0.39 | -1.28 | 30.28 | 30.6 | 29.82 | 3193798 |
1736379600 | 30.44 | 0.3 | 1.00 | 30.18 | 30.47 | 29.99 | 2030046 |
1736293200 | 30.14 | -0.54 | -1.76 | 30.86 | 31.24 | 30.075 | 2262550 |
1736206800 | 30.68 | -0.68 | -2.17 | 31.36 | 31.36 | 30.51 | 2069779 |
1735947600 | 31.36 | -0.16 | -0.51 | 31.33 | 31.56 | 31.19 | 1816599 |
1735861200 | 31.52 | 0.15 | 0.48 | 31.49 | 31.72 | 31.38 | 1451946 |
1735688400 | 31.37 | 0.17 | 0.54 | 31.21 | 31.405 | 31.01 | 1528992 |
1735602000 | 31.2 | -0.65 | -2.04 | 31.75 | 31.77 | 31.11 | 1626336 |
1735342800 | 31.85 | 0.17 | 0.54 | 31.48 | 31.995 | 31.48 | 1718626 |
1735256400 | 31.68 | 0.07 | 0.22 | 31.45 | 31.77 | 31.38 | 1253010 |
1735077840 | 31.61 | 0.06 | 0.19 | 31.49 | 31.76 | 31.35 | 844006 |
1734997200 | 31.55 | -0.13 | -0.41 | 31.48 | 31.71 | 31.34 | 1845846 |
1734738000 | 31.68 | 0.1 | 0.32 | 31.64 | 31.89 | 31.52 | 4859783 |
1734651600 | 31.58 | -0.32 | -1.00 | 31.65 | 31.94 | 31.45 | 2889367 |
1734565200 | 31.9 | -0.25 | -0.78 | 31.75 | 32.159999 | 31.34 | 4277342 |
1734478800 | 32.15 | -0.19 | -0.59 | 32.22 | 32.7 | 32.04 | 2706794 |
1734392400 | 32.34 | -0.6 | -1.82 | 32.88 | 33.115 | 32.33 | 2664955 |
1734133200 | 32.939999 | -0.1 | -0.30 | 33 | 33.11 | 32.63 | 2508605 |
1734046800 | 33.04 | -0.09 | -0.27 | 33.08 | 33.32 | 32.81 | 1633643 |
1733960400 | 33.13 | -0.42 | -1.25 | 33.77 | 33.8 | 33.13 | 3725925 |
1733874000 | 33.549999 | 0.37 | 1.12 | 33.189999 | 33.755 | 32.93 | 2392672 |
1733787600 | 33.18 | 0.71 | 2.19 | 32.38 | 33.31 | 32.38 | 2631416 |
1733528400 | 32.47 | -0.39 | -1.19 | 32.979999 | 33.049999 | 32.439999 | 2147633 |
1733442000 | 32.86 | 0.87 | 2.72 | 32.14 | 32.92 | 32 | 3160760 |
1733355600 | 31.99 | 0.17 | 0.53 | 30.98 | 32.025 | 30.84 | 4120781 |
1733269200 | 31.82 | -0.32 | -1.00 | 32.049999 | 32.18 | 31.69 | 2996664 |
1733182800 | 32.14 | -0.29 | -0.89 | 32.479999 | 32.479999 | 31.85 | 3020293 |
1732917840 | 32.43 | 0.51 | 1.60 | 31.9 | 32.49 | 31.85 | 1904754 |
1732750800 | 31.92 | 0.3 | 0.95 | 31.78 | 32.06 | 31.68 | 2220753 |
1732664400 | 31.62 | 0.19 | 0.60 | 31.36 | 31.705 | 31.23 | 2312209 |
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