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 | -0.24 | -4.44444444444 | 5.4 | 6.08 | 4.93 | 11992 | 5.36254599 | DE |
4 | 0.82 | 18.8940092166 | 4.34 | 6.08 | 3.48 | 11653 | 4.91669222 | DE |
12 | -1.54 | -22.9850746269 | 6.7 | 14 | 3.48 | 63972 | 7.52009308 | DE |
26 | -0.18 | -3.37078651685 | 5.34 | 14 | 2.5499999 | 37040 | 6.86358833 | DE |
52 | -9.1 | -63.8148667602 | 14.26 | 15.74 | 2.5499999 | 24842 | 6.88804689 | DE |
156 | -9.1 | -63.8148667602 | 14.26 | 15.74 | 2.5499999 | 24842 | 6.88804689 | DE |
260 | -9.1 | -63.8148667602 | 14.26 | 15.74 | 2.5499999 | 24842 | 6.88804689 | DE |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1736544420 | 5.12 | -0.08 | -1.54 | 5.0599999 | 5.3 | 5.0199999 | 6582 |
1736458020 | 5.2 | 0.12 | 2.36 | 5.16 | 5.22 | 5.16 | 3246 |
1736371620 | 5.08 | -0.68 | -11.81 | 5.66 | 5.86 | 4.93 | 15534 |
1736285220 | 5.76 | 0.34 | 6.27 | 5.5599999 | 5.84 | 5.3 | 7972 |
1736198820 | 5.42 | 0.02 | 0.37 | 5.5 | 6.08 | 5.32 | 25219 |
1735939620 | 5.4 | 0.16 | 3.05 | 5.4 | 5.44 | 5.08 | 7990 |
1735853220 | 5.24 | -0.04 | -0.76 | 4.96 | 5.62 | 4.96 | 8509 |
1735594020 | 5.28 | -0.2 | -3.65 | 5.46 | 5.48 | 5.08 | 10001 |
1735334820 | 5.48 | 1.35 | 32.69 | 5.16 | 5.84 | 5.1399999 | 37437 |
1734989220 | 4.13 | 0.46 | 12.53 | 3.82 | 4.15 | 3.77 | 27256 |
1734730020 | 3.67 | -0.05 | -1.34 | 3.7 | 3.84 | 3.48 | 9813 |
1734643620 | 3.72 | -0.22 | -5.58 | 4 | 4 | 3.69 | 6329 |
1734557220 | 3.94 | -0.17 | -4.14 | 4.0599999 | 4.1399999 | 3.94 | 3812 |
1734470820 | 4.11 | -0.03 | -0.72 | 4.1399999 | 4.18 | 4.04 | 3479 |
1734384420 | 4.1399999 | 0.03 | 0.73 | 4.01 | 4.15 | 3.96 | 6327 |
1734125220 | 4.11 | -0.15 | -3.52 | 4.34 | 4.34 | 4.11 | 1876 |
1734038820 | 4.26 | 0.02 | 0.47 | 4.2 | 4.54 | 4.1399999 | 20604 |
1733952420 | 4.24 | -0.04 | -0.93 | 4.19 | 4.3099999 | 4.18 | 3862 |
1733866020 | 4.28 | -0.19 | -4.25 | 4.32 | 4.5199999 | 4.21 | 7701 |
1733779620 | 4.47 | 0.16 | 3.71 | 4.26 | 4.69 | 4.26 | 27065 |
1733520420 | 4.3099999 | 0.11 | 2.62 | 4.16 | 4.45 | 4.16 | 6991 |
1733434020 | 4.2 | -0.16 | -3.67 | 4.38 | 4.51 | 4.15 | 20436 |
1733347620 | 4.36 | 0.18 | 4.31 | 4.15 | 4.48 | 4.11 | 10886 |
1733261220 | 4.18 | -0.06 | -1.42 | 4.22 | 4.3 | 4.09 | 11283 |
1733174820 | 4.24 | -0.08 | -1.85 | 4.43 | 4.57 | 4.23 | 26220 |
1732915620 | 4.32 | 0.34 | 8.54 | 4.04 | 4.42 | 3.85 | 16660 |
1732829220 | 3.98 | -0.18 | -4.33 | 4.24 | 4.24 | 3.94 | 7424 |
1732742820 | 4.16 | 0.01 | 0.24 | 4.09 | 4.3099999 | 4.09 | 17962 |
1732656420 | 4.15 | -0.35 | -7.78 | 4.45 | 4.63 | 4.15 | 13379 |
1732570020 | 4.5 | -0.11 | -2.39 | 4.8099999 | 5.24 | 4.46 | 36380 |
1732310820 | 4.61 | 0.44 | 10.55 | 4.18 | 5.16 | 4.18 | 49861 |
1732224420 | 4.17 | -0.35 | -7.74 | 4.53 | 4.66 | 4.17 | 20482 |
1732138020 | 4.5199999 | 0.28 | 6.60 | 4.21 | 4.65 | 4.12 | 26160 |
1732051620 | 4.24 | -0.29 | -6.40 | 4.3899999 | 4.49 | 4.24 | 11556 |
1731965220 | 4.53 | 0.35 | 8.37 | 3.91 | 4.5999999 | 3.8 | 37528 |
1731705960 | 4.18 | -0.46 | -9.91 | 4.55 | 4.73 | 4.18 | 30948 |
1731619560 | 4.6399999 | -0.08 | -1.69 | 4.8099999 | 4.8099999 | 4.44 | 40022 |
1731533160 | 4.72 | -0.36 | -7.09 | 4.93 | 5.0999999 | 4.7 | 43565 |
1731446820 | 5.08 | -0.52 | -9.29 | 5.68 | 5.68 | 4.7 | 49387 |
1731360420 | 5.6 | 0.36 | 6.87 | 5.42 | 5.7 | 5.16 | 56347 |
1731101220 | 5.24 | -0.8 | -13.25 | 5.46 | 5.94 | 5.0199999 | 80992 |
1731014760 | 6.04 | -0.82 | -11.95 | 6.5599999 | 6.64 | 5.66 | 135762 |
1730928360 | 6.86 | 1 | 17.06 | 9.9 | 10.55 | 6.0599999 | 369050 |
1730841960 | 5.86 | -0.26 | -4.25 | 6.82 | 7.26 | 5.66 | 123133 |
1730755560 | 6.12 | -0.16 | -2.55 | 5.98 | 6.64 | 5.38 | 106258 |
1730496360 | 6.28 | -0.12 | -1.88 | 6.46 | 6.86 | 5.96 | 92809 |
1730409960 | 6.4 | -0.26 | -3.90 | 6.32 | 7.72 | 5.84 | 149975 |
1730323560 | 6.66 | -1.48 | -18.18 | 8.34 | 8.68 | 6.62 | 138679 |
1730237160 | 8.14 | -2.11 | -20.59 | 9.94 | 9.94 | 7.76 | 146621 |
1730150760 | 10.25 | 0.41 | 4.17 | 10.6 | 11.35 | 9.36 | 114794 |
1729888020 | 9.84 | 2.04 | 26.15 | 8.98 | 9.96 | 8.22 | 252768 |
1729801560 | 7.8 | -5.25 | -40.23 | 13.65 | 13.7 | 7.72 | 338748 |
1729715160 | 13.05 | 2.3 | 21.40 | 11.2 | 14 | 11.2 | 302815 |
1729628760 | 10.75 | 2.97 | 38.17 | 7.74 | 12.35 | 7.54 | 270843 |
1729542360 | 7.78 | 1.5 | 23.89 | 6.58 | 7.78 | 6.0199999 | 70438 |
1729283160 | 6.28 | -0.68 | -9.77 | 6.7 | 7.02 | 5.98 | 57276 |
1729196760 | 6.96 | 1.08 | 18.37 | 6.48 | 7.08 | 5.74 | 128825 |
1729110360 | 5.88 | 0.99 | 20.25 | 4.8 | 6.0199999 | 4.8 | 97794 |
1729023960 | 4.8899999 | 0.58 | 13.46 | 4.69 | 7.3 | 4.3499999 | 155898 |
1728937620 | 4.3099999 | 0.27 | 6.68 | 4.0599999 | 4.49 | 4.05 | 31735 |
1728678360 | 4.04 | 0.57 | 16.43 | 3.47 | 4.3 | 3.46 | 27575 |
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