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 | -0.82 | -7.89980732177 | 10.38 | 10.57 | 9.38 | 509057 | 9.95056345 | CS |
4 | -0.19 | -1.94871794872 | 9.75 | 10.71 | 9.38 | 524805 | 10.10006169 | CS |
12 | 0.17 | 1.81043663472 | 9.39 | 10.71 | 8.25 | 612330 | 9.51255319 | CS |
26 | 2.25 | 30.779753762 | 7.31 | 10.71 | 7.02 | 688056 | 8.96726945 | CS |
52 | 4.04 | 73.1884057971 | 5.52 | 10.71 | 5.48 | 691459 | 8.10737696 | CS |
156 | 1.5 | 18.6104218362 | 8.06 | 10.71 | 4.64 | 721045 | 7.47768829 | CS |
260 | 1.56 | 19.5 | 8 | 10.71 | 4.64 | 713569 | 7.47545136 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740609600 | 9.94 | 0.18 | 1.84 | 9.73 | 9.97 | 9.64 | 371089 |
1740523200 | 9.76 | -0.14 | -1.41 | 9.8 | 9.84 | 9.38 | 503269 |
1740436800 | 9.9 | -0.03 | -0.30 | 10.05 | 10.06 | 9.81 | 464137 |
1740177600 | 9.93 | -0.43 | -4.15 | 10.33 | 10.44 | 9.89 | 862350 |
1740091200 | 10.36 | 0 | 0.00 | 10.38 | 10.57 | 10.34 | 344439 |
1740004800 | 10.36 | 0 | 0.00 | 10.31 | 10.41 | 10.3 | 383632 |
1739918400 | 10.36 | 0.13 | 1.27 | 10.36 | 10.45 | 10.24 | 299937 |
1739572800 | 10.23 | -0.38 | -3.58 | 10.64 | 10.64 | 10.22 | 575507 |
1739486400 | 10.61 | 0.06 | 0.57 | 10.67 | 10.7 | 10.45 | 351214 |
1739400000 | 10.55 | 0.08 | 0.76 | 10.44 | 10.71 | 10.41 | 522308 |
1739313600 | 10.47 | -0.13 | -1.23 | 10.6 | 10.67 | 10.46 | 534167 |
1739227200 | 10.6 | 0.38 | 3.72 | 10.65 | 10.67 | 10.4 | 745484 |
1738968000 | 10.22 | 0.05 | 0.49 | 10.3 | 10.41 | 10.1 | 524088 |
1738881600 | 10.17 | 0.2 | 2.01 | 9.99 | 10.19 | 9.94 | 533080 |
1738795200 | 9.97 | 0.1 | 1.01 | 10 | 10.08 | 9.82 | 715863 |
1738708800 | 9.8699999 | 0.22 | 2.28 | 9.8 | 9.91 | 9.61 | 549867 |
1738622400 | 9.65 | 0 | 0.00 | 9.71 | 10.16 | 9.61 | 647866 |
1738363200 | 9.65 | -0.04 | -0.41 | 9.7 | 9.85 | 9.58 | 440529 |
1738276800 | 9.69 | 0.11 | 1.15 | 9.75 | 9.89 | 9.64 | 602460 |
1738190400 | 9.58 | -0.05 | -0.52 | 9.57 | 9.73 | 9.46 | 217945 |
1738104000 | 9.63 | 0.14 | 1.48 | 9.48 | 9.67 | 9.42 | 284893 |
1738017600 | 9.49 | -0.25 | -2.57 | 9.58 | 9.6 | 9.35 | 308982 |
1737758400 | 9.74 | 0.17 | 1.78 | 9.61 | 9.9 | 9.61 | 460655 |
1737672000 | 9.57 | -0.19 | -1.95 | 9.81 | 9.83 | 9.52 | 519978 |
1737585600 | 9.76 | -0.18 | -1.81 | 10.04 | 10.07 | 9.7 | 587157 |
1737499200 | 9.94 | -0.04 | -0.40 | 10 | 10.31 | 9.88 | 703298 |
1737412800 | 9.98 | 0.34 | 3.53 | 9.6 | 9.99 | 9.6 | 444451 |
1737153600 | 9.64 | 0 | 0.00 | 9.5 | 9.65 | 9.39 | 363474 |
1737067200 | 9.64 | -0.16 | -1.63 | 9.9 | 9.94 | 9.6 | 591439 |
1736980800 | 9.8 | -0.14 | -1.41 | 10.13 | 10.13 | 9.7 | 268627 |
1736894400 | 9.94 | 0.24 | 2.47 | 9.75 | 9.98 | 9.69 | 618500 |
1736808000 | 9.7 | -0.23 | -2.32 | 9.7899999 | 9.7899999 | 9.45 | 662191 |
1736548800 | 9.93 | -0.36 | -3.50 | 10.39 | 10.39 | 9.88 | 545870 |
1736462400 | 10.29 | 0.26 | 2.59 | 9.86 | 10.37 | 9.85 | 722280 |
1736376000 | 10.03 | 1.38 | 15.95 | 9.1 | 10.05 | 9.1 | 2366687 |
1736289600 | 8.65 | 0.09 | 1.05 | 8.63 | 8.9 | 8.5399999 | 515603 |
1736203200 | 8.56 | -0.29 | -3.28 | 8.83 | 8.84 | 8.53 | 510546 |
1735944000 | 8.85 | -0.13 | -1.45 | 9.02 | 9.02 | 8.84 | 723912 |
1735857600 | 8.98 | 0.3 | 3.46 | 8.75 | 9.02 | 8.75 | 682267 |
1735684800 | 8.68 | 0.21 | 2.48 | 8.45 | 8.69 | 8.45 | 441490 |
1735598400 | 8.47 | -0.04 | -0.47 | 8.45 | 8.6 | 8.31 | 528748 |
1735339200 | 8.51 | 0.09 | 1.07 | 8.4 | 8.56 | 8.34 | 372631 |
1735069200 | 8.42 | -0.09 | -1.06 | 8.5 | 8.52 | 8.35 | 221205 |
1734993600 | 8.51 | -0.19 | -2.18 | 8.6 | 8.69 | 8.46 | 466703 |
1734734400 | 8.7 | 0.34 | 4.07 | 8.41 | 8.71 | 8.26 | 3817020 |
1734648000 | 8.36 | -0.13 | -1.53 | 8.49 | 8.5 | 8.25 | 705650 |
1734561600 | 8.49 | -0.45 | -5.03 | 8.9 | 8.97 | 8.3699999 | 969678 |
1734475200 | 8.94 | -0.11 | -1.22 | 8.95 | 9.0399999 | 8.9 | 498834 |
1734388800 | 9.05 | -0.29 | -3.10 | 9.3 | 9.31 | 9.05 | 625912 |
1734129600 | 9.34 | -0.19 | -1.99 | 9.44 | 9.49 | 9.06 | 719334 |
1734043200 | 9.53 | -0.21 | -2.16 | 9.55 | 9.7 | 9.51 | 437037 |
1733956800 | 9.74 | 0.13 | 1.35 | 9.72 | 9.8 | 9.6 | 746726 |
1733870400 | 9.61 | 0.13 | 1.37 | 9.51 | 9.67 | 9.43 | 503055 |
1733784000 | 9.48 | 0.25 | 2.71 | 9.41 | 9.65 | 9.36 | 604234 |
1733524800 | 9.23 | -0.16 | -1.70 | 9.34 | 9.3699999 | 9.19 | 284198 |
1733438400 | 9.39 | 0.05 | 0.54 | 9.39 | 9.51 | 9.31 | 278001 |
1733352000 | 9.34 | 0.32 | 3.55 | 9.1 | 9.5 | 8.99 | 1004533 |
1733265600 | 9.02 | 0.2 | 2.27 | 8.84 | 9.1 | 8.82 | 405143 |
1733179200 | 8.82 | -0.3 | -3.29 | 9.1 | 9.13 | 8.81 | 472880 |
1732920000 | 9.1199999 | 0.11 | 1.22 | 8.98 | 9.2 | 8.98 | 416358 |
1732833600 | 9.01 | -0.02 | -0.22 | 9.06 | 9.1 | 8.99 | 119000 |
1732747200 | 9.03 | -0.01 | -0.11 | 9.06 | 9.22 | 9.02 | 398580 |
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