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 | -0.43 | -4.83689538808 | 8.89 | 9.2 | 8.39 | 866314 | 8.71019186 | CS |
4 | 1.06 | 14.3243243243 | 7.4 | 9.2 | 6.8 | 1044005 | 8.41097122 | CS |
12 | 1.49 | 21.3773314204 | 6.97 | 9.2 | 6.6795 | 887568 | 7.71972855 | CS |
26 | 0.67 | 8.60077021823 | 7.79 | 9.2 | 6.475 | 912925 | 7.2666348 | CS |
52 | 0.01 | 0.118343195266 | 8.45 | 10.55 | 6.475 | 909186 | 7.8739548 | CS |
156 | -5.55 | -39.6145610278 | 14.01 | 15.465 | 5.19 | 893248 | 8.47028379 | CS |
260 | 0.76 | 9.87012987013 | 7.7 | 18.77 | 3.87 | 867564 | 9.55982904 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740613200 | 8.53 | -0.09 | -1.04 | 8.6 | 8.725 | 8.52 | 754049 |
1740526800 | 8.6199999 | -0.18 | -2.05 | 8.8699999 | 8.88 | 8.515 | 906926 |
1740440400 | 8.8 | 0.15 | 1.73 | 8.72 | 9.01 | 8.51 | 1243960 |
1740181200 | 8.65 | -0.3 | -3.35 | 9.08 | 9.2 | 8.64 | 787217 |
1740094800 | 8.95 | 0.05 | 0.56 | 8.89 | 8.98 | 8.72 | 639416 |
1740008400 | 8.9 | -0.1 | -1.11 | 8.81 | 8.99 | 8.81 | 686875 |
1739922000 | 9 | -0.01 | -0.11 | 8.99 | 9.16 | 8.93 | 963657 |
1739576400 | 9.01 | -0.01 | -0.11 | 9.11 | 9.15 | 8.865 | 887634 |
1739490000 | 9.02 | 0.26 | 2.97 | 8.83 | 9.15 | 8.76 | 1421268 |
1739403600 | 8.76 | -0.08 | -0.90 | 8.7899999 | 8.965 | 8.66 | 842055 |
1739317200 | 8.84 | -0.12 | -1.34 | 8.3699999 | 8.9 | 8.3699999 | 1921170 |
1739230800 | 8.96 | 0.42 | 4.92 | 8.56 | 9.0399999 | 8.35 | 1563579 |
1738971600 | 8.5399999 | 1.08 | 14.48 | 7.61 | 8.59 | 7.61 | 2649755 |
1738885200 | 7.46 | 0.21 | 2.90 | 7.29 | 7.545 | 7.21 | 708922 |
1738798800 | 7.25 | 0.16 | 2.26 | 7.1 | 7.34 | 7.1 | 558337 |
1738712400 | 7.09 | 0.22 | 3.20 | 6.88 | 7.09 | 6.84 | 867455 |
1738626000 | 6.87 | -0.15 | -2.14 | 6.9 | 6.99 | 6.8 | 704202 |
1738366800 | 7.02 | -0.07 | -0.99 | 7.09 | 7.22 | 6.95 | 1103273 |
1738280400 | 7.09 | -0.26 | -3.54 | 7.4 | 7.436 | 7.01 | 626339 |
1738194000 | 7.35 | 0.04 | 0.55 | 7.3 | 7.55 | 7.255 | 459333 |
1738107600 | 7.31 | -0.12 | -1.62 | 7.47 | 7.47 | 7.3 | 384993 |
1738021200 | 7.43 | 0.06 | 0.81 | 7.44 | 7.68 | 7.35 | 589126 |
1737762000 | 7.37 | 0.64 | 9.51 | 6.98 | 7.395 | 6.94 | 889450 |
1737675600 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
1737589200 | 6.73 | -0.16 | -2.32 | 6.91 | 6.95 | 6.73 | 808836 |
1737502800 | 6.89 | 0.16 | 2.38 | 6.82 | 6.92 | 6.705 | 569570 |
1737157200 | 6.73 | 0.04 | 0.60 | 6.8 | 6.82 | 6.6795 | 775808 |
1737070800 | 6.69 | -0.34 | -4.84 | 7.02 | 7.09 | 6.6849999 | 1127913 |
1736984400 | 7.03 | -0.22 | -3.03 | 7.35 | 7.44 | 6.915 | 874091 |
1736898000 | 7.25 | -0.05 | -0.68 | 7.235 | 7.325 | 7.06 | 601490 |
1736811600 | 7.3 | -0.12 | -1.62 | 7.39 | 7.64 | 7.07 | 966101 |
1736552400 | 7.42 | -0.04 | -0.54 | 7.36 | 7.45 | 7.2742 | 766215 |
1736379600 | 7.46 | -0.2 | -2.61 | 7.61 | 7.62 | 7.395 | 762444 |
1736293200 | 7.66 | -0.17 | -2.17 | 7.83 | 8 | 7.66 | 835944 |
1736206800 | 7.83 | -0.08 | -1.01 | 7.88 | 7.98 | 7.76 | 733431 |
1735947600 | 7.91 | 0.13 | 1.67 | 7.78 | 8.06 | 7.77 | 957848 |
1735861200 | 7.78 | 0.23 | 3.05 | 7.64 | 7.89 | 7.48 | 739262 |
1735688400 | 7.55 | 0.45 | 6.34 | 7.12 | 7.69 | 7.115 | 1286631 |
1735602000 | 7.1 | -0.07 | -0.98 | 7.06 | 7.29 | 6.93 | 682090 |
1735342800 | 7.17 | -0.11 | -1.51 | 7.23 | 7.3 | 7.095 | 727958 |
1735256400 | 7.28 | 0.28 | 4.00 | 6.98 | 7.29 | 6.96 | 655115 |
1735077840 | 7 | -0.05 | -0.71 | 7.04 | 7.04 | 6.895 | 342560 |
1734997200 | 7.05 | -0.05 | -0.70 | 7.04 | 7.1 | 6.9 | 688423 |
1734738000 | 7.1 | 0.22 | 3.20 | 6.78 | 7.12 | 6.76 | 1313045 |
1734651600 | 6.88 | -0.11 | -1.57 | 7.05 | 7.27 | 6.85 | 972367 |
1734565200 | 6.99 | -0.11 | -1.55 | 7.16 | 7.385 | 6.92 | 1299233 |
1734478800 | 7.1 | -0.14 | -1.93 | 7.24 | 7.2877 | 7.05 | 1284116 |
1734392400 | 7.24 | -0.18 | -2.43 | 7.41 | 7.54 | 7.23 | 1055898 |
1734133200 | 7.42 | 0.23 | 3.20 | 7.14 | 7.44 | 7.095 | 690282 |
1734046800 | 7.19 | 0.08 | 1.13 | 7.13 | 7.32 | 7.0801 | 581627 |
1733960400 | 7.11 | -0.39 | -5.20 | 7.545 | 7.545 | 7.11 | 890073 |
1733874000 | 7.5 | 0.29 | 4.02 | 7.18 | 7.6 | 7.075 | 951204 |
1733787600 | 7.21 | 0.04 | 0.56 | 7.21 | 7.35 | 7.16 | 526354 |
1733528400 | 7.17 | 0.11 | 1.56 | 7.12 | 7.17 | 6.98 | 670718 |
1733442000 | 7.06 | -0.07 | -0.98 | 6.97 | 7.17 | 6.945 | 633008 |
1733355600 | 7.13 | 0.01 | 0.14 | 7.1 | 7.25 | 7.015 | 1237049 |
1733269200 | 7.12 | -0.37 | -4.94 | 7.53 | 7.53 | 7.075 | 879911 |
1733182800 | 7.49 | 0.12 | 1.63 | 7.39 | 7.53 | 7.26 | 758618 |
1732917840 | 7.37 | -0.06 | -0.81 | 7.43 | 7.52 | 7.275 | 385612 |
1732750800 | 7.43 | 0.43 | 6.14 | 7.08 | 7.46 | 7.08 | 803366 |
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