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 | -0.52 | -5.42797494781 | 9.58 | 9.64 | 8.94 | 1158800 | 9.2276757 | CS |
4 | 0.21 | 2.37288135593 | 8.85 | 9.75 | 8.69 | 719700 | 9.22960254 | CS |
12 | -0.01 | -0.110253583241 | 9.07 | 9.75 | 8.11 | 802367 | 8.93298537 | CS |
26 | -2.41 | -21.0113339146 | 11.47 | 11.53 | 8.11 | 923339 | 9.95853225 | CS |
52 | -3.14 | -25.737704918 | 12.2 | 14.1 | 8.11 | 976400 | 11.1692048 | CS |
156 | 2.91 | 47.3170731707 | 6.15 | 14.26 | 5.66 | 1043292 | 10.55718692 | CS |
260 | -0.04 | -0.43956043956 | 9.1 | 14.26 | 3.28 | 1304496 | 8.46731077 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740519000 | 9.06 | -0.06 | -0.66 | 9.09 | 9.23 | 8.94 | 917500 |
1740432540 | 9.1199999 | -0.13 | -1.41 | 9.24 | 9.2899999 | 9.1 | 1243300 |
1740173400 | 9.25 | 0.15 | 1.65 | 9.1 | 9.25 | 9.03 | 1032300 |
1740087000 | 9.1 | -0.02 | -0.22 | 9.13 | 9.3 | 9.08 | 851300 |
1740000540 | 9.1199999 | -0.36 | -3.80 | 9.44 | 9.46 | 9.1 | 1259600 |
1739914140 | 9.48 | -0.12 | -1.25 | 9.58 | 9.64 | 9.39 | 1407500 |
1739827800 | 9.6 | 0.12 | 1.27 | 9.41 | 9.75 | 9.41 | 784300 |
1739568600 | 9.48 | 0.41 | 4.52 | 9.07 | 9.48 | 9.07 | 747100 |
1739482140 | 9.07 | -0.05 | -0.55 | 9.13 | 9.15 | 8.98 | 639200 |
1739395740 | 9.1199999 | -0.28 | -2.98 | 9.32 | 9.32 | 9.11 | 408700 |
1739309400 | 9.4 | 0.18 | 1.95 | 9.17 | 9.43 | 9.17 | 360100 |
1739222940 | 9.22 | 0 | 0.00 | 9.2899999 | 9.42 | 9.17 | 445700 |
1738963800 | 9.22 | -0.06 | -0.65 | 9.22 | 9.35 | 9.14 | 421800 |
1738877340 | 9.28 | 0.08 | 0.87 | 9.26 | 9.33 | 9.19 | 396600 |
1738790940 | 9.2 | -0.21 | -2.23 | 9.41 | 9.45 | 9.19 | 543000 |
1738704600 | 9.41 | 0.19 | 2.06 | 9.16 | 9.5 | 9.16 | 769300 |
1738618200 | 9.22 | 0.05 | 0.55 | 9.0399999 | 9.25 | 9.0399999 | 502400 |
1738358940 | 9.17 | -0.08 | -0.86 | 9.27 | 9.28 | 9.15 | 479200 |
1738272540 | 9.25 | 0.44 | 4.99 | 8.81 | 9.25 | 8.81 | 982000 |
1738186200 | 8.81 | 0.07 | 0.80 | 8.73 | 8.91 | 8.7 | 666900 |
1738099740 | 8.74 | -0.12 | -1.35 | 8.85 | 8.86 | 8.69 | 453700 |
1738013340 | 8.86 | 0.06 | 0.68 | 8.82 | 8.98 | 8.71 | 1326400 |
1737754200 | 8.8 | 0.2 | 2.33 | 8.72 | 8.81 | 8.5399999 | 708600 |
1737667740 | 8.6 | -0.03 | -0.35 | 8.66 | 8.69 | 8.56 | 345200 |
1737581400 | 8.63 | 0 | 0.00 | 8.63 | 8.63 | 8.63 | 0 |
1737495000 | 8.63 | -0.04 | -0.46 | 8.6 | 8.7 | 8.56 | 494800 |
1737408600 | 8.67 | 0.1 | 1.17 | 8.58 | 8.74 | 8.47 | 365100 |
1737149400 | 8.57 | 0.15 | 1.78 | 8.46 | 8.61 | 8.33 | 407700 |
1737062940 | 8.42 | -0.29 | -3.33 | 8.65 | 8.69 | 8.42 | 546100 |
1736976540 | 8.71 | 0.49 | 5.96 | 8.24 | 8.71 | 8.24 | 924300 |
1736890140 | 8.22 | -0.01 | -0.12 | 8.22 | 8.26 | 8.11 | 392100 |
1736803740 | 8.23 | 0.06 | 0.73 | 8.27 | 8.31 | 8.1199999 | 304200 |
1736544540 | 8.17 | -0.38 | -4.44 | 8.55 | 8.56 | 8.17 | 636800 |
1736458140 | 8.55 | -0.01 | -0.12 | 8.56 | 8.6199999 | 8.5 | 418500 |
1736371740 | 8.56 | -0.06 | -0.70 | 8.61 | 8.65 | 8.48 | 656300 |
1736285400 | 8.6199999 | 0.02 | 0.23 | 8.61 | 8.77 | 8.58 | 705600 |
1736198940 | 8.6 | 0.19 | 2.26 | 8.4 | 8.6199999 | 8.38 | 662800 |
1735939740 | 8.41 | 0.11 | 1.33 | 8.31 | 8.48 | 8.25 | 712700 |
1735853400 | 8.3 | -0.27 | -3.15 | 8.42 | 8.42 | 8.21 | 1048200 |
1735594200 | 8.57 | -0.04 | -0.46 | 8.68 | 8.68 | 8.45 | 637100 |
1735334940 | 8.61 | 0.14 | 1.65 | 8.57 | 8.65 | 8.44 | 503400 |
1735248540 | 8.47 | -0.03 | -0.35 | 8.63 | 8.63 | 8.44 | 419400 |
1734989340 | 8.5 | -0.3 | -3.41 | 8.8 | 8.8 | 8.5 | 463800 |
1734730200 | 8.8 | 0.1 | 1.15 | 8.78 | 8.91 | 8.72 | 448100 |
1734643800 | 8.7 | 0.16 | 1.87 | 8.52 | 8.77 | 8.52 | 519100 |
1734557400 | 8.5399999 | -0.33 | -3.72 | 8.78 | 8.92 | 8.5399999 | 1072100 |
1734470940 | 8.8699999 | 0.2 | 2.31 | 8.77 | 8.95 | 8.67 | 927400 |
1734384540 | 8.67 | -0.2 | -2.25 | 8.88 | 8.97 | 8.67 | 923900 |
1734125340 | 8.8699999 | -0.01 | -0.11 | 8.88 | 8.97 | 8.84 | 838000 |
1734039000 | 8.88 | -0.17 | -1.88 | 9.03 | 9.03 | 8.8 | 1895600 |
1733952540 | 9.05 | 0.04 | 0.44 | 9.05 | 9.21 | 8.86 | 4226500 |
1733866140 | 9.01 | 0.19 | 2.15 | 8.93 | 9.1 | 8.84 | 1302600 |
1733779740 | 8.82 | -0.37 | -4.03 | 9.19 | 9.19 | 8.82 | 1237500 |
1733520600 | 9.19 | -0.18 | -1.92 | 9.3699999 | 9.38 | 9.15 | 537500 |
1733434200 | 9.3699999 | 0.13 | 1.41 | 9.2899999 | 9.59 | 9.2899999 | 1155900 |
1733347800 | 9.24 | 0.1 | 1.09 | 9.18 | 9.34 | 9.1199999 | 1173000 |
1733261340 | 9.14 | -0.01 | -0.11 | 9.07 | 9.28 | 9.01 | 799900 |
1733174940 | 9.15 | -0.21 | -2.24 | 9.39 | 9.39 | 9.15 | 804700 |
1732915740 | 9.36 | 0.08 | 0.86 | 9.36 | 9.43 | 8.99 | 1542400 |
1732829400 | 9.28 | -0.71 | -7.11 | 9.99 | 10.01 | 9.28 | 1929300 |
1732743000 | 9.99 | -0.27 | -2.63 | 10.35 | 10.35 | 9.97 | 469200 |
1732656600 | 10.26 | 0.08 | 0.79 | 10.25 | 10.45 | 10.19 | 653500 |
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