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 | -0.13 | -3.1941031941 | 4.07 | 4.1 | 3.94 | 647852 | 4.02660441 | DR |
4 | -0.46 | -10.4545454545 | 4.4 | 4.43 | 3.94 | 751865 | 4.07898431 | DR |
12 | -0.81 | -17.0526315789 | 4.75 | 4.79 | 3.94 | 701981 | 4.36520459 | DR |
26 | -0.38 | -8.7962962963 | 4.32 | 4.93 | 3.94 | 622543 | 4.4793264 | DR |
52 | -0.14 | -3.43137254902 | 4.08 | 4.93 | 3.82 | 686550 | 4.35918286 | DR |
156 | -0.57 | -12.6385809313 | 4.51 | 5.39 | 3.1 | 1136101 | 4.26451657 | DR |
260 | -2.94 | -42.7325581395 | 6.88 | 7.07 | 3.1 | 1411734 | 4.45357647 | DR |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1736379600 | 4 | 0 | 0.00 | 3.99 | 4 | 3.96 | 591130 |
1736293200 | 4 | -0.06 | -1.48 | 4.05 | 4.0599999 | 4 | 681478 |
1736206800 | 4.0599999 | 0.02 | 0.50 | 4.07 | 4.1 | 4.05 | 782960 |
1735947600 | 4.04 | -0.02 | -0.49 | 4.0599999 | 4.08 | 4.04 | 564669 |
1735861200 | 4.0599999 | 0.04 | 1.00 | 4.05 | 4.0875 | 4.04 | 996316 |
1735688400 | 4.0199999 | 0 | 0.00 | 4.03 | 4.03 | 3.995 | 513544 |
1735602000 | 4.0199999 | -0.03 | -0.74 | 4.04 | 4.0599999 | 4.0199999 | 952251 |
1735342800 | 4.05 | 0.02 | 0.50 | 4.03 | 4.07 | 4.03 | 493752 |
1735256400 | 4.03 | -0.01 | -0.25 | 4.0199999 | 4.07 | 4.01 | 669805 |
1735077840 | 4.04 | 0.01 | 0.25 | 4.01 | 4.09 | 4.01 | 457813 |
1734997200 | 4.03 | -0.03 | -0.74 | 4.03 | 4.04 | 4.01 | 1184953 |
1734738000 | 4.0599999 | 0.01 | 0.25 | 4.03 | 4.07 | 4.0298 | 1304827 |
1734651600 | 4.05 | -0.03 | -0.74 | 4.07 | 4.08 | 4.03 | 1300031 |
1734565200 | 4.08 | -0.22 | -5.12 | 4.15 | 4.18 | 4.0601 | 967680 |
1734478800 | 4.3 | -0.1 | -2.27 | 4.35 | 4.37 | 4.29 | 609665 |
1734392400 | 4.4 | -0.02 | -0.45 | 4.4 | 4.43 | 4.38 | 501726 |
1734133200 | 4.42 | 0.03 | 0.68 | 4.39 | 4.42 | 4.39 | 414573 |
1734046800 | 4.39 | -0.05 | -1.13 | 4.44 | 4.47 | 4.39 | 865985 |
1733960400 | 4.44 | -0.01 | -0.22 | 4.45 | 4.46 | 4.42 | 832317 |
1733874000 | 4.45 | -0.06 | -1.33 | 4.47 | 4.48 | 4.44 | 547925 |
1733787600 | 4.51 | -0.04 | -0.88 | 4.51 | 4.53 | 4.505 | 482135 |
1733528400 | 4.55 | 0 | 0.00 | 4.6 | 4.6 | 4.5199999 | 678328 |
1733442000 | 4.55 | 0.09 | 2.02 | 4.5199999 | 4.55 | 4.51 | 831440 |
1733355600 | 4.46 | -0.05 | -1.11 | 4.47 | 4.49 | 4.445 | 800186 |
1733269200 | 4.51 | 0.06 | 1.35 | 4.5 | 4.5199999 | 4.48 | 653057 |
1733182800 | 4.45 | -0.04 | -0.89 | 4.49 | 4.4903 | 4.445 | 1258758 |
1732917840 | 4.49 | -0.04 | -0.88 | 4.47 | 4.49 | 4.4523 | 822586 |
1732750800 | 4.53 | 0.06 | 1.34 | 4.5 | 4.54 | 4.5 | 1069535 |
1732664400 | 4.47 | -0.02 | -0.45 | 4.47 | 4.485 | 4.44 | 917584 |
1732578000 | 4.49 | 0.04 | 0.90 | 4.49 | 4.51 | 4.45 | 1012774 |
1732318800 | 4.45 | 0.02 | 0.45 | 4.42 | 4.45 | 4.41 | 1100197 |
1732232400 | 4.43 | -0.08 | -1.77 | 4.47 | 4.49 | 4.4 | 575606 |
1732146000 | 4.51 | -0.03 | -0.66 | 4.5199999 | 4.53 | 4.49 | 517956 |
1732059600 | 4.54 | 0.05 | 1.11 | 4.48 | 4.54 | 4.47 | 737596 |
1731973200 | 4.49 | 0.08 | 1.81 | 4.44 | 4.49 | 4.44 | 773048 |
1731714000 | 4.41 | 0.11 | 2.56 | 4.38 | 4.41 | 4.37 | 910938 |
1731627600 | 4.3 | 0.02 | 0.47 | 4.3 | 4.35 | 4.3 | 691902 |
1731541200 | 4.28 | -0.01 | -0.23 | 4.29 | 4.3 | 4.25 | 723656 |
1731454800 | 4.29 | -0.08 | -1.83 | 4.33 | 4.33 | 4.28 | 488591 |
1731368400 | 4.37 | -0.09 | -2.02 | 4.42 | 4.4201 | 4.37 | 728806 |
1731109200 | 4.46 | 0.01 | 0.22 | 4.46 | 4.48 | 4.44 | 518338 |
1731022800 | 4.45 | -0.05 | -1.11 | 4.45 | 4.5 | 4.44 | 1442836 |
1730936400 | 4.5 | -0.17 | -3.64 | 4.53 | 4.55 | 4.495 | 763954 |
1730850000 | 4.67 | 0.02 | 0.43 | 4.67 | 4.6801 | 4.65 | 1569317 |
1730763600 | 4.65 | 0 | 0.00 | 4.68 | 4.7 | 4.64 | 611353 |
1730500800 | 4.65 | 0.02 | 0.43 | 4.67 | 4.67 | 4.64 | 528223 |
1730414400 | 4.63 | -0.03 | -0.64 | 4.61 | 4.635 | 4.6 | 393544 |
1730328000 | 4.66 | 0 | 0.00 | 4.62 | 4.67 | 4.615 | 429782 |
1730241600 | 4.66 | 0.01 | 0.22 | 4.65 | 4.68 | 4.64 | 356263 |
1730155200 | 4.65 | 0.03 | 0.65 | 4.65 | 4.68 | 4.6449999 | 358147 |
1729896000 | 4.62 | -0.04 | -0.86 | 4.65 | 4.66 | 4.61 | 325256 |
1729809600 | 4.66 | 0.02 | 0.43 | 4.67 | 4.705 | 4.65 | 313005 |
1729723200 | 4.64 | -0.03 | -0.64 | 4.64 | 4.66 | 4.63 | 348516 |
1729636800 | 4.67 | -0.05 | -1.06 | 4.67 | 4.6986 | 4.66 | 295946 |
1729550400 | 4.72 | -0.05 | -1.05 | 4.76 | 4.7699999 | 4.71 | 314338 |
1729291200 | 4.7699999 | -0.06 | -1.24 | 4.75 | 4.79 | 4.75 | 335863 |
1729204800 | 4.83 | -0.05 | -1.02 | 4.87 | 4.87 | 4.82 | 501142 |
1729118400 | 4.88 | 0.12 | 2.52 | 4.84 | 4.9 | 4.84 | 363445 |
1729032000 | 4.76 | -0.02 | -0.42 | 4.76 | 4.805 | 4.75 | 346585 |
1728945600 | 4.78 | 0.01 | 0.21 | 4.78 | 4.79 | 4.761 | 223836 |
1728686400 | 4.7699999 | 0 | 0.00 | 4.76 | 4.795 | 4.76 | 252111 |
1728600000 | 4.7699999 | -0.04 | -0.83 | 4.82 | 4.82 | 4.7699999 | 216153 |
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