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 | 4.22 | 2.17525773196 | 194 | 214.58 | 192.91 | 184765 | 203.50278796 | CS |
4 | 19.27 | 10.7683710534 | 178.95 | 214.58 | 175.225 | 124206 | 191.74929688 | CS |
12 | 8.99 | 4.75083232046 | 189.23 | 214.58 | 158.22 | 117638 | 184.98899672 | CS |
26 | 36.97 | 22.9271317829 | 161.25 | 214.58 | 136.68 | 104907 | 172.77030013 | CS |
52 | 41.08 | 26.1422934962 | 157.14 | 214.58 | 136.68 | 100821 | 163.70230158 | CS |
156 | 92.22 | 87 | 106 | 214.58 | 76.14 | 99290 | 129.76156945 | CS |
260 | 140.24 | 241.876509141 | 57.98 | 214.58 | 30.04 | 99791 | 107.1410887 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740181200 | 200.29 | -6.59 | -3.19 | 211.46 | 211.46 | 199.88 | 163903 |
1740094800 | 206.88 | -0.58 | -0.28 | 209.72 | 209.72 | 204.34 | 143294 |
1740008400 | 207.46 | 12.06 | 6.17 | 200.09 | 214.58 | 196.29 | 293693 |
1739922000 | 195.4 | 2.44 | 1.26 | 194 | 195.895 | 192.91 | 138169 |
1739576400 | 192.96 | 2.53 | 1.33 | 191.98 | 192.96 | 191.015 | 67805 |
1739490000 | 190.43 | 2.94 | 1.57 | 188.73 | 190.97 | 188.51 | 103639 |
1739403600 | 187.49 | -3.91 | -2.04 | 187.76 | 188.83 | 186.32 | 170785 |
1739317200 | 191.4 | -0.7 | -0.36 | 191.13 | 191.42 | 189.325 | 106917 |
1739230800 | 192.1 | 3.97 | 2.11 | 189.1 | 192.74 | 188.215 | 76671 |
1738971600 | 188.13 | -1.91 | -1.01 | 189.79 | 190.5 | 187.26 | 68922 |
1738885200 | 190.04 | 1.95 | 1.04 | 188.83 | 190.49 | 186.24 | 155105 |
1738798800 | 188.09 | 3.32 | 1.80 | 185.45 | 188.925 | 184.765 | 63403 |
1738712400 | 184.77 | 1.27 | 0.69 | 184.55 | 186.0799 | 183.1 | 84935 |
1738626000 | 183.5 | -2.2 | -1.18 | 181.85 | 185.05 | 181.15 | 85612 |
1738366800 | 185.7 | -1.04 | -0.56 | 187.34 | 187.59 | 183.625 | 127062 |
1738280400 | 186.74 | 3.84 | 2.10 | 185.04 | 188.05 | 182.97 | 85826 |
1738194000 | 182.9 | 1.26 | 0.69 | 181.31 | 183.55 | 179.6 | 153871 |
1738107600 | 181.64 | 3.81 | 2.14 | 177.72 | 181.72 | 177.12 | 93986 |
1738021200 | 177.83 | -1.51 | -0.84 | 178.95 | 178.95 | 175.225 | 164346 |
1737762000 | 179.34 | 1.3 | 0.73 | 178.72 | 179.47 | 177.21 | 82922 |
1737675600 | 178.04 | 0 | 0.00 | 178.04 | 178.04 | 178.04 | 0 |
1737589200 | 178.04 | 1.69 | 0.96 | 176.94 | 178.37 | 174.93 | 83789 |
1737502800 | 176.35 | 2.95 | 1.70 | 175.5 | 177.29 | 173.7696 | 56295 |
1737157200 | 173.4 | 2.17 | 1.27 | 174.59 | 174.59 | 171.16 | 61396 |
1737070800 | 171.23 | 2.88 | 1.71 | 169.14 | 171.56 | 165.16999 | 82582 |
1736984400 | 168.35 | 1.66 | 1.00 | 171.02 | 171.02 | 167.35 | 95564 |
1736898000 | 166.69 | 3.16 | 1.93 | 164.47 | 167.475 | 164.47 | 91058 |
1736811600 | 163.53 | 2.32 | 1.44 | 159.02 | 163.905 | 159.02 | 93476 |
1736552400 | 161.21 | -3.47 | -2.11 | 161.21 | 162.4 | 158.22 | 134199 |
1736379600 | 164.68 | -3.82 | -2.27 | 166.835 | 166.835 | 163.41999 | 113181 |
1736293200 | 168.5 | -1.34 | -0.79 | 170.79 | 171.28 | 167.16 | 102742 |
1736206800 | 169.84 | -1.06 | -0.62 | 173.22 | 173.53 | 169.74 | 65667 |
1735947600 | 170.9 | 1.73 | 1.02 | 169.855 | 171.45 | 168.355 | 66060 |
1735861200 | 169.17 | -3.28 | -1.90 | 174.05 | 175.8994 | 168.87 | 52357 |
1735688400 | 172.45 | 0.15 | 0.09 | 173.45 | 174.7 | 172.41 | 56628 |
1735602000 | 172.3 | -1.24 | -0.71 | 170.34 | 173.79 | 170.12 | 51321 |
1735342800 | 173.54 | -2.55 | -1.45 | 174.2 | 175.8 | 171.55 | 72503 |
1735256400 | 176.09 | 1.36 | 0.78 | 173.23 | 176.4 | 172.58 | 50115 |
1735077840 | 174.73 | 3.86 | 2.26 | 170.41 | 174.89 | 170.27 | 30704 |
1734997200 | 170.87 | -2.35 | -1.36 | 172.73 | 173.22 | 170.63 | 95341 |
1734738000 | 173.22 | -2.18 | -1.24 | 172.885 | 178.325 | 172.69 | 277816 |
1734651600 | 175.4 | -0.46 | -0.26 | 179.2 | 179.35 | 174.64 | 107868 |
1734565200 | 175.86 | -11.34 | -6.06 | 189.28 | 189.35 | 175.5 | 195714 |
1734478800 | 187.2 | -3.94 | -2.06 | 189.715 | 189.715 | 187.085 | 103381 |
1734392400 | 191.14 | 1.83 | 0.97 | 188.88 | 191.64 | 187.85 | 93369 |
1734133200 | 189.31 | -1.45 | -0.76 | 190.49 | 190.8118 | 188.1 | 92888 |
1734046800 | 190.76 | 0.29 | 0.15 | 190.33 | 192.39 | 188.69 | 84812 |
1733960400 | 190.47 | 1.5 | 0.79 | 190.74 | 192.8699 | 189.33 | 110687 |
1733874000 | 188.97 | -5.32 | -2.74 | 193.375 | 194.17 | 188.86 | 114426 |
1733787600 | 194.29 | 1.29 | 0.67 | 192.88 | 197.94 | 191.98 | 132765 |
1733528400 | 193 | -2.16 | -1.11 | 195.105 | 197.365 | 191.575 | 404349 |
1733442000 | 195.16 | 0.66 | 0.34 | 193.94 | 195.28 | 192.925 | 234346 |
1733355600 | 194.5 | 2.87 | 1.50 | 193.15 | 194.67 | 191.955 | 116422 |
1733269200 | 191.63 | -2.31 | -1.19 | 191.355 | 193.58 | 189.94 | 179334 |
1733182800 | 193.94 | 4.84 | 2.56 | 189.155 | 194.08 | 188.845 | 159141 |
1732917840 | 189.1 | 1.08 | 0.57 | 190.93 | 191.065 | 188.92 | 79483 |
1732750800 | 188.02 | 0.37 | 0.20 | 190.18 | 190.18 | 186.63 | 104937 |
1732664400 | 187.65 | -1.38 | -0.73 | 186.22 | 187.655 | 184.835 | 117045 |
1732578000 | 189.03 | 4.81 | 2.61 | 186.385 | 190.32 | 184.69 | 147356 |
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