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 | 7.58 | 4.82372406771 | 157.14 | 165.72 | 156.535 | 880667 | 161.35644127 | CS |
4 | 12.45 | 8.17626584357 | 152.27 | 165.72 | 148.14 | 849291 | 157.35205629 | CS |
12 | 4.17 | 2.59732170663 | 160.55 | 165.72 | 146.32 | 707972 | 154.94672904 | CS |
26 | 6.2 | 3.9111784002 | 158.52 | 167.39 | 146.32 | 691591 | 156.97113888 | CS |
52 | 38.77 | 30.7820563716 | 125.95 | 167.39 | 123.23 | 689157 | 146.75975476 | CS |
156 | -42.33 | -20.4443371166 | 207.05 | 217.64 | 115.56 | 712859 | 152.21911881 | CS |
260 | 21.43 | 14.9556842766 | 143.29 | 231.63 | 82.0001 | 688315 | 150.1639952 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740526800 | 164.72 | 1.87 | 1.15 | 163 | 165.52 | 162.85 | 1029979 |
1740440400 | 162.85 | 2.18 | 1.36 | 161.13999 | 163.91 | 159.8 | 762719 |
1740181200 | 160.66999 | 0.59 | 0.37 | 160.01 | 161.19 | 158.76 | 1041297 |
1740094800 | 160.08 | 2.62 | 1.66 | 157.12 | 160.65 | 156.58 | 849645 |
1740008400 | 157.46 | -0.1 | -0.06 | 157.13999 | 158.01 | 156.535 | 719580 |
1739922000 | 157.56 | 0.56 | 0.36 | 157 | 158.01 | 156.38999 | 531301 |
1739576400 | 157 | 0.01 | 0.01 | 158 | 158.93 | 156.94999 | 688299 |
1739490000 | 156.99 | 1.17 | 0.75 | 156.07 | 157.38 | 155.6578 | 604158 |
1739403600 | 155.82 | -0.21 | -0.13 | 153.01 | 156.28 | 152.86 | 691876 |
1739317200 | 156.03 | -0.83 | -0.53 | 155.56 | 156.1 | 154.255 | 674385 |
1739230800 | 156.86 | -1.27 | -0.80 | 157.97999 | 157.97999 | 155.35 | 865848 |
1738971600 | 158.13 | -0.73 | -0.46 | 159.87 | 161.22 | 157.525 | 1390917 |
1738885200 | 158.86 | 1.99 | 1.27 | 157.55 | 159.28 | 156.02 | 1591502 |
1738798800 | 156.87 | 2.24 | 1.45 | 156 | 157.66 | 154.62 | 1118240 |
1738712400 | 154.63 | 2.14 | 1.40 | 151.8 | 154.86 | 150.44 | 871907 |
1738626000 | 152.49 | -0.09 | -0.06 | 152.01 | 154.35 | 150.26 | 873702 |
1738366800 | 152.58 | 0.74 | 0.49 | 152.205 | 154.13999 | 151.6 | 925422 |
1738280400 | 151.84 | 3.28 | 2.21 | 150.47 | 152.82 | 150.035 | 453295 |
1738194000 | 148.56 | -2.85 | -1.88 | 152.27 | 152.27 | 148.13999 | 503451 |
1738107600 | 151.41 | -2.22 | -1.45 | 152.97999 | 153.66 | 151.02 | 610280 |
1738021200 | 153.63 | 5.22 | 3.52 | 149.59 | 154.47 | 149.59 | 811294 |
1737762000 | 148.41 | 1.28 | 0.87 | 148.31 | 149.41 | 146.32 | 678708 |
1737675600 | 147.13 | 0 | 0.00 | 147.13 | 147.13 | 147.13 | 0 |
1737589200 | 147.13 | -3.38 | -2.25 | 149.3 | 149.87 | 146.94999 | 656263 |
1737502800 | 150.51 | -0.01 | -0.01 | 150.885 | 152.79 | 149.35 | 666571 |
1737157200 | 150.52 | -0.11 | -0.07 | 151.15 | 151.83 | 150.02 | 671623 |
1737070800 | 150.63 | 1.17 | 0.78 | 150.29 | 150.72999 | 148.74 | 396646 |
1736984400 | 149.46 | -1.91 | -1.26 | 152.5 | 153.51 | 149.32 | 592309 |
1736898000 | 151.37 | 1.18 | 0.79 | 150.19999 | 151.91999 | 149.895 | 483535 |
1736811600 | 150.19 | 2 | 1.35 | 148.6 | 150.25 | 148.195 | 738815 |
1736552400 | 148.19 | -1.15 | -0.77 | 146.79 | 150 | 146.77 | 813014 |
1736379600 | 149.34 | 1.08 | 0.73 | 148.22 | 149.47999 | 146.845 | 666197 |
1736293200 | 148.26 | -1.51 | -1.01 | 150 | 151.72999 | 147.63999 | 644634 |
1736206800 | 149.77 | -5.29 | -3.41 | 154.5 | 154.93 | 149.38999 | 617947 |
1735947600 | 155.06 | 2.59 | 1.70 | 152.1 | 155.19999 | 151.51 | 550517 |
1735861200 | 152.47 | -2.1 | -1.36 | 154.57 | 155.025 | 152.11689 | 505237 |
1735688400 | 154.57 | 1.53 | 1.00 | 154.09 | 155.13 | 152.66 | 697502 |
1735602000 | 153.04 | -0.71 | -0.46 | 153.16 | 153.585 | 151.095 | 410106 |
1735342800 | 153.75 | -1.47 | -0.95 | 154.09 | 155.585 | 153.47999 | 421766 |
1735256400 | 155.22 | 0.46 | 0.30 | 154.62 | 155.435 | 153.79 | 277278 |
1735077840 | 154.76 | 1.43 | 0.93 | 153.37 | 154.96 | 152.49 | 168051 |
1734997200 | 153.33 | -0.07 | -0.05 | 152.93 | 153.59 | 151.62 | 494988 |
1734738000 | 153.4 | 3.97 | 2.66 | 150.08 | 154.44999 | 150.08 | 2366541 |
1734651600 | 149.43 | -1.44 | -0.95 | 151 | 152.94999 | 149.25 | 852039 |
1734565200 | 150.87 | -5.2 | -3.33 | 155.44 | 157.74 | 150.76 | 625241 |
1734478800 | 156.07 | -2.48 | -1.56 | 157.44 | 158.895 | 154.8 | 767874 |
1734392400 | 158.55 | 1.33 | 0.85 | 157.26 | 160.72999 | 156.16 | 437903 |
1734133200 | 157.22 | -1.13 | -0.71 | 158 | 158.79 | 156.43 | 387737 |
1734046800 | 158.35 | 0.02 | 0.01 | 157.32 | 160.87 | 157.22999 | 612731 |
1733960400 | 158.33 | -0.23 | -0.15 | 159.18 | 159.6275 | 157.3475 | 1095347 |
1733874000 | 158.56 | -0.59 | -0.37 | 159.02 | 159.84 | 157.57 | 474463 |
1733787600 | 159.15 | 0.21 | 0.13 | 158.36 | 159.47 | 157.74 | 650278 |
1733528400 | 158.94 | -0.25 | -0.16 | 159.19 | 160 | 158.36 | 609836 |
1733442000 | 159.19 | -0.81 | -0.51 | 158.69 | 159.7575 | 158.32 | 509330 |
1733355600 | 160 | -0.99 | -0.61 | 161.41 | 161.41 | 159.505 | 521974 |
1733269200 | 160.99 | -1.31 | -0.81 | 162.79 | 163.01 | 160.88 | 781966 |
1733182800 | 162.3 | -1.86 | -1.13 | 163.15 | 163.76 | 161.711 | 729640 |
1732917840 | 164.16 | -1.04 | -0.63 | 165.19999 | 165.91999 | 164 | 578364 |
1732750800 | 165.19999 | 2.04 | 1.25 | 164.12 | 166.12 | 163.8 | 520856 |
1732664400 | 163.16 | 1.18 | 0.73 | 160.82 | 163.66999 | 160.82 | 520492 |
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