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 | 0.097 | 3.19289005925 | 3.038 | 3.162 | 3.032 | 5748 | 3.09018442 | DE |
4 | 0.295 | 10.3873239437 | 2.84 | 3.162 | 2.691 | 6680 | 2.97890405 | DE |
12 | 0.386 | 14.0414696253 | 2.749 | 3.162 | 2.58 | 5338 | 2.82619903 | DE |
26 | 0.379 | 13.7518142235 | 2.756 | 3.162 | 2.58 | 6647 | 2.83210411 | DE |
52 | 0.961 | 44.2042318307 | 2.174 | 3.162 | 2.12 | 6384 | 2.65336751 | DE |
156 | 1.2515 | 66.4454473055 | 1.8835 | 3.162 | 1.8305 | 6099 | 2.52845982 | DE |
260 | 1.2515 | 66.4454473055 | 1.8835 | 3.162 | 1.8305 | 6099 | 2.52845982 | DE |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740691620 | 3.162 | 0.08 | 2.46 | 3.085 | 3.162 | 3.085 | 7569 |
1740605220 | 3.086 | -0.03 | -1.09 | 3.132 | 3.132 | 3.086 | 6421 |
1740518820 | 3.12 | 0.02 | 0.74 | 3.1309999 | 3.16 | 3.12 | 12769 |
1740432420 | 3.097 | 0.04 | 1.34 | 3.072 | 3.117 | 3.072 | 2590 |
1740173220 | 3.056 | 0.02 | 0.69 | 3.037 | 3.062 | 3.036 | 594 |
1740086820 | 3.035 | 0.02 | 0.56 | 3.0379999 | 3.047 | 3.032 | 6364 |
1740000420 | 3.0179999 | 0 | 0.17 | 3.0259999 | 3.029 | 3.003 | 2252 |
1739914020 | 3.013 | 0 | 0.03 | 3.029 | 3.029 | 3.005 | 17198 |
1739827620 | 3.012 | -0.01 | -0.23 | 3.019 | 3.027 | 3.0059999 | 1877 |
1739568420 | 3.019 | 0.01 | 0.17 | 3.0219999 | 3.0219999 | 2.993 | 3958 |
1739482020 | 3.0139999 | -0.01 | -0.20 | 3.046 | 3.052 | 3.008 | 6384 |
1739395620 | 3.02 | 0 | 0.13 | 3.007 | 3.0219999 | 3.007 | 206 |
1739309220 | 3.016 | 0.02 | 0.80 | 2.99 | 3.016 | 2.988 | 2862 |
1739222820 | 2.992 | 0.02 | 0.77 | 2.979 | 3.019 | 2.965 | 4027 |
1738963620 | 2.969 | 0.03 | 0.92 | 2.965 | 2.976 | 2.951 | 7806 |
1738877220 | 2.942 | -0.03 | -1.11 | 2.923 | 2.965 | 2.923 | 5389 |
1738790820 | 2.975 | 0.09 | 3.23 | 2.869 | 2.975 | 2.869 | 25741 |
1738704420 | 2.882 | 0.02 | 0.84 | 2.859 | 2.882 | 2.843 | 4438 |
1738618020 | 2.858 | 0.01 | 0.28 | 2.795 | 2.858 | 2.7599999 | 6076 |
1738358820 | 2.85 | 0.07 | 2.59 | 2.757 | 2.859 | 2.757 | 5580 |
1738272420 | 2.778 | -0.06 | -2.01 | 2.84 | 2.84 | 2.691 | 11070 |
1738186020 | 2.835 | 0.04 | 1.58 | 2.82 | 2.835 | 2.786 | 4053 |
1738099620 | 2.791 | 0.02 | 0.79 | 2.778 | 2.812 | 2.762 | 4823 |
1738013220 | 2.769 | 0.03 | 1.10 | 2.707 | 2.7759999 | 2.697 | 4198 |
1737754020 | 2.739 | -0.06 | -2.25 | 2.792 | 2.825 | 2.73 | 7535 |
1737667620 | 2.802 | 0.1 | 3.59 | 2.707 | 2.802 | 2.707 | 3663 |
1737581220 | 2.705 | -0.04 | -1.60 | 2.75 | 2.755 | 2.705 | 904 |
1737494820 | 2.749 | 0.01 | 0.51 | 2.728 | 2.763 | 2.726 | 11157 |
1737408420 | 2.735 | -0 | -0.15 | 2.737 | 2.738 | 2.719 | 812 |
1737149220 | 2.739 | 0.05 | 1.97 | 2.72 | 2.75 | 2.69 | 3223 |
1737062820 | 2.686 | 0.02 | 0.86 | 2.685 | 2.715 | 2.652 | 26555 |
1736976420 | 2.6629999 | 0.05 | 1.76 | 2.62 | 2.676 | 2.62 | 10535 |
1736890020 | 2.617 | -0.05 | -1.69 | 2.658 | 2.658 | 2.617 | 2122 |
1736803620 | 2.662 | 0.04 | 1.41 | 2.613 | 2.662 | 2.612 | 3366 |
1736544420 | 2.625 | -0.04 | -1.61 | 2.6589999 | 2.669 | 2.625 | 4458 |
1736458020 | 2.668 | 0.01 | 0.26 | 2.6469999 | 2.674 | 2.6469999 | 4802 |
1736371620 | 2.661 | 0 | 0.04 | 2.664 | 2.6709999 | 2.641 | 2382 |
1736285220 | 2.66 | -0.11 | -3.90 | 2.7599999 | 2.77 | 2.653 | 3400 |
1736198820 | 2.7679999 | 0.04 | 1.54 | 2.736 | 2.7799999 | 2.723 | 2109 |
1735939620 | 2.726 | 0.01 | 0.41 | 2.728 | 2.743 | 2.713 | 854 |
1735853220 | 2.715 | 0.03 | 1.27 | 2.701 | 2.732 | 2.661 | 8370 |
1735594020 | 2.681 | -0.01 | -0.37 | 2.67 | 2.681 | 2.67 | 144 |
1735334820 | 2.691 | 0.03 | 1.17 | 2.6709999 | 2.691 | 2.657 | 9418 |
1734989220 | 2.66 | 0.04 | 1.45 | 2.63 | 2.66 | 2.617 | 3799 |
1734730020 | 2.622 | -0.03 | -1.21 | 2.626 | 2.6389999 | 2.58 | 2236 |
1734643620 | 2.654 | 0.02 | 0.68 | 2.609 | 2.654 | 2.609 | 1242 |
1734557220 | 2.636 | -0.01 | -0.53 | 2.6469999 | 2.6509999 | 2.636 | 4177 |
1734470820 | 2.65 | -0.02 | -0.67 | 2.644 | 2.65 | 2.641 | 4422 |
1734384420 | 2.668 | 0.02 | 0.64 | 2.66 | 2.668 | 2.6389999 | 8965 |
1734125220 | 2.6509999 | 0 | 0.04 | 2.652 | 2.662 | 2.6509999 | 122 |
1734038820 | 2.65 | -0.03 | -1.05 | 2.66 | 2.66 | 2.648 | 3462 |
1733952420 | 2.678 | -0.02 | -0.56 | 2.681 | 2.7 | 2.678 | 6377 |
1733866020 | 2.693 | -0.04 | -1.54 | 2.723 | 2.725 | 2.6829999 | 1049 |
1733779620 | 2.735 | -0.05 | -1.62 | 2.744 | 2.757 | 2.72 | 4742 |
1733520420 | 2.7799999 | 0.01 | 0.25 | 2.753 | 2.7799999 | 2.753 | 328 |
1733434020 | 2.773 | 0.03 | 1.24 | 2.749 | 2.773 | 2.738 | 206 |
1733347620 | 2.739 | -0.01 | -0.22 | 2.738 | 2.75 | 2.734 | 3911 |
1733261220 | 2.745 | -0.01 | -0.33 | 2.739 | 2.757 | 2.737 | 3045 |
1733174820 | 2.754 | -0.01 | -0.40 | 2.771 | 2.7719999 | 2.728 | 12045 |
1732915620 | 2.765 | -0.05 | -1.67 | 2.791 | 2.791 | 2.765 | 4461 |
1732829220 | 2.812 | 0.03 | 1.22 | 2.79 | 2.812 | 2.769 | 4700 |
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