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 | 0.267 | 3.38403041825 | 7.89 | 8.22 | 7.8 | 26090 | 8.05244036 | DR |
4 | 0.557 | 7.32894736842 | 7.6 | 8.22 | 7.26 | 55139 | 7.77927421 | DR |
12 | 1.6569 | 25.4903770711 | 6.5001 | 8.22 | 6.5 | 168761 | 7.2440653 | DR |
26 | -0.403 | -4.70794392523 | 8.56 | 8.78 | 6.5 | 115683 | 7.27459195 | DR |
52 | -3.083 | -27.4288256228 | 11.24 | 12.3 | 6.5 | 75219 | 7.77487671 | DR |
156 | 1.157 | 16.5285714286 | 7 | 12.3 | 5.93 | 40785 | 7.98619316 | DR |
260 | -1.653 | -16.8501529052 | 9.81 | 12.3 | 5.93 | 39186 | 7.97298667 | DR |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740522480 | 8.157 | -0.04 | -0.46 | 8.155 | 8.195 | 8.05 | 27569 |
1740435600 | 8.195 | 0.27 | 3.34 | 7.99 | 8.22 | 7.84 | 27642 |
1740176400 | 7.93 | -0.21 | -2.58 | 8.2 | 8.2 | 7.88 | 25445 |
1740090480 | 8.14 | 0.11 | 1.37 | 8.03 | 8.14 | 7.89 | 24695 |
1740003960 | 8.03 | 0.07 | 0.88 | 7.935 | 8.05 | 7.89 | 26872 |
1739917740 | 7.96 | 0.07 | 0.89 | 7.89 | 8.1 | 7.8 | 25794 |
1739572020 | 7.89 | -0.17 | -2.11 | 8.2 | 8.2 | 7.82 | 24634 |
1739485320 | 8.06 | 0.17 | 2.15 | 7.41 | 8.16 | 7.41 | 29165 |
1739398920 | 7.89 | 0.17 | 2.20 | 8.005 | 8.005 | 7.56 | 135120 |
1739312940 | 7.72 | -0.07 | -0.90 | 7.7 | 7.72 | 7.5 | 26998 |
1739226000 | 7.79 | 0.18 | 2.30 | 7.6 | 7.8099 | 7.6 | 158636 |
1738967160 | 7.615 | -0.02 | -0.20 | 7.5 | 7.6599 | 7.42 | 63823 |
1738880400 | 7.63 | 0.14 | 1.87 | 7.28 | 7.64 | 7.28 | 29572 |
1738794000 | 7.49 | -0.18 | -2.28 | 7.6 | 7.85 | 7.48 | 42023 |
1738708080 | 7.665 | -0.17 | -2.11 | 7.68 | 7.88 | 7.6 | 108432 |
1738621740 | 7.83 | 0.1 | 1.29 | 7.26 | 7.83 | 7.26 | 72448 |
1738362000 | 7.73 | 0.1 | 1.31 | 7.7 | 7.9699 | 7.49 | 57665 |
1738276080 | 7.63 | -0.01 | -0.13 | 7.621 | 7.8 | 7.5101 | 59983 |
1738189740 | 7.64 | -0.02 | -0.26 | 7.7 | 7.7 | 7.43 | 54056 |
1738103280 | 7.66 | 0.11 | 1.46 | 7.6 | 7.7099 | 7.51 | 54635 |
1738016820 | 7.55 | 0.01 | 0.13 | 7.5 | 7.55 | 7.29 | 99652 |
1737757440 | 7.54 | 0.18 | 2.49 | 7.395 | 7.54 | 7.2101 | 51732 |
1737671220 | 7.357 | 0.07 | 0.92 | 7.25 | 7.41 | 7.14 | 66997 |
1737584640 | 7.29 | 0.01 | 0.14 | 7.33 | 7.4 | 7.14 | 174975 |
1737498540 | 7.28 | 0.2 | 2.75 | 7.15 | 7.29 | 7.04 | 130630 |
1737152880 | 7.085 | 0.13 | 1.80 | 7.105 | 7.3 | 6.75 | 61698 |
1737066420 | 6.96 | -0.25 | -3.47 | 7.07 | 7.165 | 6.942 | 360197 |
1736979720 | 7.2104 | -0.1 | -1.32 | 7.16 | 7.36 | 7.06 | 75265 |
1736893380 | 7.3065 | 0.02 | 0.22 | 7.2645 | 7.31 | 7.21 | 454426 |
1736806800 | 7.2902 | 0.13 | 1.82 | 7.38 | 7.38 | 7.13 | 129970 |
1736547720 | 7.16 | -0.02 | -0.28 | 7.3799 | 7.38 | 6.71 | 105294 |
1736375340 | 7.18 | 0.01 | 0.14 | 7.14 | 7.27 | 7.06 | 53776 |
1736288940 | 7.17 | -0.07 | -0.97 | 7.17 | 7.32 | 7.106 | 55128 |
1736202360 | 7.24 | -0.01 | -0.14 | 7.33 | 7.33 | 7.16 | 121700 |
1735942980 | 7.25 | 0.01 | 0.08 | 7.1 | 7.4 | 7.1 | 101922 |
1735856700 | 7.2441 | -0.02 | -0.22 | 6.81 | 7.3 | 6.81 | 79430 |
1735683960 | 7.26 | 0.2 | 2.83 | 6.71 | 7.3199 | 6.7 | 94905 |
1735597740 | 7.06 | -0.13 | -1.81 | 6.72 | 7.29 | 6.7 | 169706 |
1735338000 | 7.19 | 0.04 | 0.56 | 7.35 | 7.405 | 7.19 | 509714 |
1735252020 | 7.15 | 0.03 | 0.42 | 7.222 | 7.4 | 7.1101 | 155394 |
1735078200 | 7.12 | -0.02 | -0.28 | 7.59 | 7.59 | 7.09 | 37624 |
1734992400 | 7.14 | -0.26 | -3.57 | 7.3 | 7.37 | 7.0701 | 333555 |
1734733200 | 7.404 | 0.46 | 6.69 | 6.64 | 7.43 | 6.6 | 1428166 |
1734646800 | 6.94 | -0.13 | -1.80 | 6.7 | 7.1 | 6.7 | 95942 |
1734560940 | 7.067 | 0.05 | 0.74 | 7.1 | 7.186 | 6.86 | 122476 |
1734474360 | 7.015 | -0.18 | -2.57 | 7.11 | 7.17 | 6.99 | 818795 |
1734388140 | 7.1999 | 0.04 | 0.56 | 6.66 | 7.24 | 6.66 | 887309 |
1734128940 | 7.16 | 0.28 | 3.99 | 6.7 | 7.16 | 6.7 | 511136 |
1734042480 | 6.885 | -0.09 | -1.22 | 6.58 | 7.01 | 6.5599999 | 88391 |
1733955900 | 6.97 | 0.17 | 2.50 | 6.78 | 6.99 | 6.69 | 243531 |
1733869200 | 6.8 | -0.01 | -0.15 | 7.14 | 7.14 | 6.79 | 88649 |
1733782800 | 6.81 | 0.01 | 0.15 | 7.1 | 7.1 | 6.81 | 101009 |
1733523600 | 6.8 | -0.05 | -0.73 | 6.945 | 6.945 | 6.765 | 61608 |
1733437500 | 6.85 | -0.03 | -0.44 | 6.57 | 6.98 | 6.5 | 110185 |
1733350980 | 6.88 | -0.14 | -1.99 | 7 | 7.02 | 6.84 | 125399 |
1733264700 | 7.02 | 0.18 | 2.63 | 6.5001 | 7.05 | 6.5001 | 127956 |
1733178180 | 6.84 | -0.03 | -0.44 | 6.5 | 6.9 | 6.5 | 171509 |
1732918200 | 6.87 | 0.01 | 0.16 | 6.9876 | 6.9876 | 6.75 | 59566 |
1732746540 | 6.8588 | 0.03 | 0.42 | 6.83 | 6.86 | 6.68 | 107399 |
1732660140 | 6.83 | 0.03 | 0.44 | 6.77 | 6.83 | 6.63 | 98927 |
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