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 | 1 | 3.38524035206 | 29.54 | 31.16 | 28.94 | 60444 | 29.78291753 | CS |
4 | 0.54 | 1.8 | 30 | 31.16 | 27.9 | 112219 | 29.05503221 | CS |
12 | -6.43 | -17.3924803895 | 36.97 | 37.5 | 27.9 | 90090 | 30.96779343 | CS |
26 | -4.18 | -12.0391705069 | 34.72 | 38.2 | 27.9 | 66476 | 32.68341231 | CS |
52 | 3.74 | 13.9552238806 | 26.8 | 38.2 | 25.43 | 59109 | 31.0905916 | CS |
156 | -4.67 | -13.263277478 | 35.21 | 38.84 | 22.1 | 75175 | 31.01995844 | CS |
260 | 4.36 | 16.653934301 | 26.18 | 46 | 22.1 | 80819 | 33.13759978 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1743457200 | 30.54 | 0.01 | 0.03 | 30.42 | 31.16 | 30.3 | 84461 |
1743198000 | 30.53 | 1.07 | 3.63 | 29.46 | 30.55 | 29.46 | 102838 |
1743111600 | 29.46 | 0.45 | 1.55 | 29.08 | 29.8 | 29.08 | 58558 |
1743025200 | 29.01 | -0.56 | -1.89 | 29.5 | 30.2 | 28.94 | 50524 |
1742938800 | 29.57 | -0.01 | -0.03 | 29.77 | 29.87 | 29.34 | 54513 |
1742852400 | 29.58 | 0.18 | 0.61 | 29.54 | 29.92 | 29.52 | 35785 |
1742593200 | 29.4 | 0.24 | 0.82 | 29.12 | 29.72 | 28.98 | 96756 |
1742506800 | 29.16 | -0.53 | -1.79 | 29.67 | 29.97 | 29.1 | 127993 |
1742420400 | 29.69 | 1.05 | 3.67 | 28.64 | 30.07 | 28.64 | 126204 |
1742334000 | 28.64 | -0.58 | -1.98 | 29.24 | 29.32 | 28.55 | 76162 |
1742247600 | 29.22 | 0.98 | 3.47 | 28.29 | 29.25 | 28.24 | 111811 |
1741988400 | 28.24 | 0.23 | 0.82 | 28.03 | 28.35 | 28.01 | 63926 |
1741902000 | 28.01 | -0.36 | -1.27 | 28.14 | 28.41 | 27.9 | 50137 |
1741815600 | 28.37 | 0.13 | 0.46 | 28.25 | 28.69 | 28.23 | 74631 |
1741729200 | 28.24 | -1.01 | -3.45 | 29.1 | 29.59 | 28.19 | 121016 |
1741642800 | 29.25 | 0.57 | 1.99 | 28.32 | 29.33 | 28.32 | 384461 |
1741387200 | 28.68 | 0.45 | 1.59 | 28.18 | 28.69 | 28.16 | 71145 |
1741300800 | 28.23 | -0.73 | -2.52 | 28.94 | 28.94 | 28 | 107291 |
1741214400 | 28.96 | 0.21 | 0.73 | 28.69 | 29.06 | 28.24 | 130683 |
1741128000 | 28.75 | -0.43 | -1.47 | 28.77 | 28.94 | 28.4 | 178675 |
1741041600 | 29.18 | -0.44 | -1.49 | 30 | 30.1 | 28.94 | 221278 |
1740782400 | 29.62 | -1.71 | -5.46 | 31.41 | 31.72 | 29.39 | 593558 |
1740696000 | 31.33 | -0.83 | -2.58 | 31.69 | 31.85 | 31.29 | 55392 |
1740609600 | 32.159999 | -0.08 | -0.25 | 32.284999 | 32.689999 | 32.06 | 41257 |
1740523200 | 32.24 | 0.31 | 0.97 | 31.88 | 32.32 | 31.69 | 60159 |
1740436800 | 31.93 | 0.79 | 2.54 | 31.01 | 32.08 | 31.01 | 50579 |
1740177600 | 31.14 | -0.49 | -1.55 | 31.93 | 31.93 | 31.07 | 41149 |
1740091200 | 31.63 | -1.02 | -3.12 | 32.61 | 32.61 | 31.6 | 81794 |
1740004800 | 32.65 | -0.08 | -0.24 | 32.54 | 32.95 | 31.97 | 72178 |
1739918400 | 32.729999 | 0.73 | 2.28 | 32 | 32.75 | 31.71 | 86086 |
1739572800 | 32 | 0.15 | 0.47 | 32.13 | 32.369999 | 31.86 | 62505 |
1739486400 | 31.85 | -0.11 | -0.34 | 32.259999 | 32.33 | 31.75 | 112238 |
1739400000 | 31.96 | -1.03 | -3.12 | 32.53 | 33.03 | 31.93 | 62855 |
1739313600 | 32.99 | 1.09 | 3.42 | 32 | 33 | 31.64 | 165272 |
1739227200 | 31.9 | 0.79 | 2.54 | 30.91 | 32.15 | 30.91 | 123891 |
1738968000 | 31.11 | -1 | -3.11 | 31.98 | 32.21 | 30.77 | 178749 |
1738881600 | 32.11 | -0.97 | -2.93 | 32.82 | 33.31 | 31.11 | 166557 |
1738795200 | 33.08 | -0.49 | -1.46 | 33.509999 | 33.7 | 32.85 | 48333 |
1738708800 | 33.57 | 0.68 | 2.07 | 33.119999 | 33.91 | 32.97 | 54007 |
1738622400 | 32.89 | -0.16 | -0.48 | 29.14 | 33.159999 | 29.14 | 149676 |
1738363200 | 33.049999 | -1.13 | -3.31 | 34.08 | 34.4 | 33.049999 | 71539 |
1738276800 | 34.18 | -0.07 | -0.20 | 34.3 | 34.49 | 33.95 | 63896 |
1738190400 | 34.25 | -0.71 | -2.03 | 34.79 | 35 | 33.9 | 57195 |
1738104000 | 34.96 | -0.79 | -2.21 | 35.27 | 35.57 | 34.87 | 41459 |
1738017600 | 35.75 | 0.09 | 0.25 | 35.58 | 35.92 | 35.58 | 33916 |
1737758400 | 35.66 | 0.8 | 2.29 | 35.16 | 35.68 | 34.69 | 34018 |
1737672000 | 34.86 | -0.06 | -0.17 | 34.91 | 35.14 | 34.8 | 21881 |
1737585600 | 34.92 | 0.58 | 1.69 | 34.52 | 35.1 | 34.47 | 27867 |
1737499200 | 34.34 | -0.77 | -2.19 | 34.62 | 35.15 | 34.27 | 44723 |
1737412800 | 35.11 | 0.47 | 1.36 | 34.38 | 35.11 | 34.38 | 12720 |
1737153600 | 34.64 | 0.67 | 1.97 | 33.88 | 34.9 | 33.69 | 42723 |
1737067200 | 33.97 | -0.3 | -0.88 | 34.18 | 34.2 | 33.8 | 53286 |
1736980800 | 34.27 | -0.1 | -0.29 | 34.39 | 34.86 | 34.04 | 31780 |
1736894400 | 34.37 | 0.26 | 0.76 | 34.13 | 34.46 | 33.6 | 27141 |
1736808000 | 34.11 | -0.44 | -1.27 | 34.39 | 34.43 | 33.9 | 77387 |
1736548800 | 34.55 | -0.45 | -1.29 | 35.8 | 35.8 | 34.5 | 21827 |
1736462400 | 35 | -0.27 | -0.77 | 35.08 | 35.13 | 34.77 | 14091 |
1736376000 | 35.27 | -0.01 | -0.03 | 35.58 | 35.58 | 34.58 | 78013 |
1736289600 | 35.28 | -0.28 | -0.79 | 35.66 | 35.66 | 35.09 | 54127 |
1736203200 | 35.56 | -1.16 | -3.16 | 36.97 | 37.5 | 35.21 | 55121 |
1735944000 | 36.72 | 0.09 | 0.25 | 36.74 | 37 | 35.75 | 18845 |
1735857600 | 36.63 | -0.08 | -0.22 | 36.99 | 36.99 | 36.4 | 27518 |
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