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 | 0.59 | 8.36879432624 | 7.05 | 7.78 | 6.93 | 507013 | 7.40396745 | CS |
4 | -0.81 | -9.58579881657 | 8.45 | 8.5 | 6.93 | 421638 | 7.45805059 | CS |
12 | -0.97 | -11.2659698026 | 8.61 | 8.65 | 6.93 | 422929 | 7.7142915 | CS |
26 | 0.12 | 1.59574468085 | 7.52 | 10.28 | 6.93 | 490075 | 8.16744504 | CS |
52 | 3.34 | 77.6744186047 | 4.3 | 10.28 | 3.15 | 508416 | 6.6123434 | CS |
156 | 1.73 | 29.2724196277 | 5.91 | 10.28 | 2.435 | 627232 | 5.19421094 | CS |
260 | 5.39 | 239.555555556 | 2.25 | 11.3 | 0.9001 | 606585 | 5.19687282 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740699600 | 7.64 | -0.1 | -1.29 | 7.72 | 7.78 | 7.39 | 378300 |
1740613200 | 7.74 | 0.18 | 2.38 | 7.59 | 7.78 | 7.5314 | 443151 |
1740526800 | 7.56 | 0.34 | 4.71 | 7.28 | 7.66 | 7.11 | 511949 |
1740440400 | 7.22 | -0.16 | -2.17 | 7.4 | 7.53 | 7.21 | 549505 |
1740181200 | 7.38 | 0.3 | 4.24 | 7.2 | 7.51 | 7.04 | 687111 |
1740094800 | 7.08 | -0.06 | -0.84 | 7.05 | 7.13 | 6.93 | 343351 |
1740008400 | 7.14 | -0.25 | -3.38 | 7.25 | 7.35 | 7.03 | 363692 |
1739922000 | 7.39 | 0.09 | 1.23 | 7.26 | 7.41 | 7.19 | 228753 |
1739576400 | 7.3 | 0.02 | 0.27 | 7.27 | 7.395 | 7.23 | 266580 |
1739490000 | 7.28 | 0.21 | 2.97 | 7.11 | 7.31 | 7.07 | 372871 |
1739403600 | 7.07 | -0.06 | -0.84 | 7.01 | 7.15 | 6.93 | 493445 |
1739317200 | 7.13 | -0.14 | -1.93 | 7.26 | 7.33 | 7.09 | 320764 |
1739230800 | 7.27 | -0.02 | -0.27 | 7.29 | 7.46 | 7.165 | 315057 |
1738971600 | 7.29 | -0.19 | -2.54 | 7.57 | 7.57 | 7.22 | 342144 |
1738885200 | 7.48 | -0.02 | -0.27 | 7.58 | 7.585 | 7.45 | 471253 |
1738798800 | 7.5 | -0.15 | -1.96 | 7.65 | 7.67 | 7.38 | 450842 |
1738712400 | 7.65 | -0.05 | -0.65 | 8.28 | 8.5 | 7.62 | 707587 |
1738626000 | 7.7 | -0.3 | -3.75 | 7.8 | 7.86 | 7.65 | 330112 |
1738366800 | 8 | -0.22 | -2.68 | 8.18 | 8.27 | 7.98 | 390353 |
1738280400 | 8.22 | -0.15 | -1.79 | 8.45 | 8.45 | 8.2 | 433029 |
1738194000 | 8.3699999 | 0.3 | 3.72 | 8.0399999 | 8.56 | 8.0399999 | 495547 |
1738107600 | 8.07 | 0.11 | 1.38 | 8 | 8.09 | 7.83 | 211443 |
1738021200 | 7.96 | -0.12 | -1.49 | 8.05 | 8.14 | 7.91 | 233424 |
1737762000 | 8.08 | 0.17 | 2.15 | 8.07 | 8.1199999 | 7.95 | 204391 |
1737675600 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
1737589200 | 7.91 | 0.02 | 0.25 | 7.89 | 7.97 | 7.71 | 383631 |
1737502800 | 7.89 | 0.36 | 4.78 | 7.6 | 7.9 | 7.59 | 376028 |
1737157200 | 7.53 | -0.11 | -1.44 | 7.75 | 7.765 | 7.515 | 209285 |
1737070800 | 7.64 | -0.03 | -0.39 | 7.62 | 7.7 | 7.5001 | 259657 |
1736984400 | 7.67 | 0.27 | 3.65 | 7.65 | 7.7 | 7.495 | 331204 |
1736898000 | 7.4 | -0.32 | -4.15 | 7.79 | 7.8894 | 7.31 | 919206 |
1736811600 | 7.72 | 0.21 | 2.80 | 7.32 | 7.72 | 7.3 | 395034 |
1736552400 | 7.51 | -0.3 | -3.84 | 7.64 | 7.695 | 7.46 | 305440 |
1736379600 | 7.81 | -0.11 | -1.39 | 7.79 | 7.89 | 7.6704 | 335802 |
1736293200 | 7.92 | -0.15 | -1.86 | 8.02 | 8.1 | 7.816 | 549150 |
1736206800 | 8.07 | -0.01 | -0.12 | 8.16 | 8.34 | 8.06 | 417781 |
1735947600 | 8.08 | -0.23 | -2.77 | 8.35 | 8.41 | 7.97 | 439668 |
1735861200 | 8.31 | 0.06 | 0.73 | 8.36 | 8.5 | 8.21 | 378786 |
1735688400 | 8.25 | 0.17 | 2.10 | 8.23 | 8.42 | 8.1001 | 1056915 |
1735602000 | 8.08 | 0.51 | 6.74 | 7.51 | 8.13 | 7.355 | 691485 |
1735342800 | 7.57 | -0.17 | -2.20 | 7.65 | 7.788 | 7.44 | 470342 |
1735256400 | 7.74 | 0.26 | 3.48 | 7.43 | 7.75 | 7.43 | 412122 |
1735077840 | 7.48 | 0.05 | 0.67 | 7.33 | 7.51 | 7.28 | 227495 |
1734997200 | 7.43 | -0.04 | -0.54 | 7.47 | 7.575 | 7.3642 | 324784 |
1734738000 | 7.47 | 0.06 | 0.81 | 7.17 | 7.61 | 7.12 | 856576 |
1734651600 | 7.41 | 0.12 | 1.65 | 7.4 | 7.6 | 7.32 | 705289 |
1734565200 | 7.29 | -0.37 | -4.83 | 7.72 | 7.81 | 7.21 | 686309 |
1734478800 | 7.66 | -0.29 | -3.65 | 7.85 | 7.88 | 7.65 | 415084 |
1734392400 | 7.95 | 0.12 | 1.53 | 7.81 | 8.06 | 7.7 | 470365 |
1734133200 | 7.83 | -0.24 | -2.97 | 8.02 | 8.1 | 7.83 | 328805 |
1734046800 | 8.07 | -0.06 | -0.74 | 8.05 | 8.13 | 7.91 | 375943 |
1733960400 | 8.13 | -0.04 | -0.49 | 8.26 | 8.26 | 8.065 | 262645 |
1733874000 | 8.17 | -0.09 | -1.09 | 8.21 | 8.31 | 8.1199999 | 376796 |
1733787600 | 8.26 | -0.27 | -3.17 | 8.57 | 8.6199999 | 8.18 | 367527 |
1733528400 | 8.53 | -0.03 | -0.35 | 8.57 | 8.57 | 8.44 | 255787 |
1733442000 | 8.56 | -0.02 | -0.23 | 8.61 | 8.65 | 8.35 | 330346 |
1733355600 | 8.58 | -0.12 | -1.38 | 8.75 | 8.765 | 8.41 | 336499 |
1733269200 | 8.7 | 0.03 | 0.35 | 8.73 | 8.76 | 8.51 | 304801 |
1733182800 | 8.67 | -0.14 | -1.59 | 8.86 | 8.9034 | 8.6 | 524444 |
1732917840 | 8.81 | 0.09 | 1.03 | 8.69 | 8.835 | 8.6649999 | 190456 |
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