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 | -0.43 | -4.66883821933 | 9.21 | 9.21 | 8.58 | 393340 | 8.85017847 | CS |
4 | -0.8 | -8.35073068894 | 9.58 | 9.9 | 8.58 | 441220 | 9.30272302 | CS |
12 | -1.38 | -13.5826771654 | 10.16 | 10.67 | 8.58 | 361769 | 9.7299704 | CS |
26 | -0.91 | -9.391124871 | 9.69 | 11.18 | 8.58 | 353234 | 10.00571563 | CS |
52 | -4.2 | -32.3574730354 | 12.98 | 13.36 | 8.58 | 353702 | 10.78147947 | CS |
156 | -4.13 | -31.9907048799 | 12.91 | 14.71 | 8.58 | 448935 | 11.3366984 | CS |
260 | -10.86566869 | -55.3082150649 | 19.64566869 | 34.46 | 8.58 | 531555 | 15.45855575 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1734989340 | 8.78 | -0.07 | -0.79 | 8.83 | 8.85 | 8.69 | 321700 |
1734730200 | 8.85 | 0.11 | 1.26 | 8.74 | 8.98 | 8.67 | 510400 |
1734643800 | 8.74 | 0.03 | 0.34 | 8.68 | 8.78 | 8.58 | 477900 |
1734557400 | 8.71 | -0.28 | -3.11 | 8.99 | 8.99 | 8.64 | 394600 |
1734470940 | 8.99 | -0.07 | -0.77 | 9.05 | 9.1199999 | 8.86 | 206200 |
1734384540 | 9.06 | -0.15 | -1.63 | 9.21 | 9.21 | 8.98 | 377600 |
1734125340 | 9.21 | -0.21 | -2.23 | 9.43 | 9.44 | 9.14 | 379400 |
1734039000 | 9.42 | -0.32 | -3.29 | 9.74 | 9.74 | 9.42 | 357700 |
1733952540 | 9.74 | 0.19 | 1.99 | 9.65 | 9.86 | 9.55 | 409400 |
1733866140 | 9.55 | 0.26 | 2.80 | 9.35 | 9.57 | 9.35 | 455500 |
1733779740 | 9.2899999 | -0.16 | -1.69 | 9.32 | 9.5 | 9.2899999 | 628200 |
1733520600 | 9.45 | -0.06 | -0.63 | 9.5 | 9.53 | 9.2899999 | 263700 |
1733434200 | 9.51 | 0.17 | 1.82 | 9.35 | 9.64 | 9.35 | 295100 |
1733347800 | 9.34 | -0.01 | -0.11 | 9.3 | 9.55 | 8.8 | 1313100 |
1733261340 | 9.35 | -0.05 | -0.53 | 9.42 | 9.42 | 9.26 | 252800 |
1733174940 | 9.4 | -0.06 | -0.63 | 9.65 | 9.65 | 9.35 | 226200 |
1732915740 | 9.46 | 0.18 | 1.94 | 9.2 | 9.46 | 9.05 | 488100 |
1732829400 | 9.28 | -0.3 | -3.13 | 9.58 | 9.58 | 9.13 | 708800 |
1732743000 | 9.58 | -0.12 | -1.24 | 9.64 | 9.81 | 9.51 | 458600 |
1732656600 | 9.7 | 0.07 | 0.73 | 9.63 | 9.9 | 9.6199999 | 365500 |
1732570140 | 9.63 | 0.05 | 0.52 | 9.58 | 9.73 | 9.5399999 | 255600 |
1732310940 | 9.58 | 0.03 | 0.31 | 9.56 | 9.67 | 9.5 | 702200 |
1732224600 | 9.55 | -0.15 | -1.55 | 9.76 | 9.76 | 9.55 | 268200 |
1732051800 | 9.7 | 0 | 0.00 | 9.71 | 9.75 | 9.64 | 190200 |
1731965340 | 9.7 | -0.05 | -0.51 | 9.69 | 9.84 | 9.63 | 214200 |
1731619800 | 9.75 | -0.1 | -1.02 | 9.77 | 9.91 | 9.67 | 155700 |
1731533400 | 9.85 | -0.03 | -0.30 | 9.85 | 9.98 | 9.8 | 260000 |
1731446940 | 9.88 | -0.09 | -0.90 | 10.04 | 10.05 | 9.86 | 521300 |
1731360540 | 9.97 | 0.05 | 0.50 | 9.95 | 10 | 9.83 | 218400 |
1731101400 | 9.92 | -0.1 | -1.00 | 10.04 | 10.04 | 9.78 | 335500 |
1731014940 | 10.02 | -0.17 | -1.67 | 10.1 | 10.33 | 9.99 | 327900 |
1730928600 | 10.19 | 0.03 | 0.30 | 10.14 | 10.28 | 9.98 | 481000 |
1730842200 | 10.16 | -0.01 | -0.10 | 10.17 | 10.2 | 10.07 | 233400 |
1730755800 | 10.17 | 0.28 | 2.83 | 9.86 | 10.2 | 9.86 | 287600 |
1730496600 | 9.89 | -0.24 | -2.37 | 10.11 | 10.13 | 9.84 | 777800 |
1730410200 | 10.13 | -0.11 | -1.07 | 10.14 | 10.25 | 10.1 | 257400 |
1730323800 | 10.24 | 0.12 | 1.19 | 10.07 | 10.39 | 10.04 | 391300 |
1730237340 | 10.12 | 0.02 | 0.20 | 10.02 | 10.15 | 9.96 | 280800 |
1730151000 | 10.1 | 0.05 | 0.50 | 10.03 | 10.12 | 10.01 | 277200 |
1729891800 | 10.05 | 0.08 | 0.80 | 10.01 | 10.15 | 9.9 | 271800 |
1729805400 | 9.97 | -0.03 | -0.30 | 10 | 10.03 | 9.7899999 | 330600 |
1729719000 | 10 | 0.12 | 1.21 | 9.85 | 10 | 9.74 | 268700 |
1729632600 | 9.88 | -0.06 | -0.60 | 9.81 | 9.97 | 9.7899999 | 242800 |
1729546140 | 9.94 | -0.11 | -1.09 | 10 | 10.06 | 9.84 | 483600 |
1729287000 | 10.05 | -0.05 | -0.50 | 10.17 | 10.26 | 10.02 | 209000 |
1729200540 | 10.1 | -0.2 | -1.94 | 10.29 | 10.29 | 10.08 | 178600 |
1729114140 | 10.3 | 0.13 | 1.28 | 10.12 | 10.3 | 10.06 | 331600 |
1729027740 | 10.17 | 0.07 | 0.69 | 10.17 | 10.32 | 10.06 | 293400 |
1728941340 | 10.1 | -0.05 | -0.49 | 10.15 | 10.2 | 10 | 199200 |
1728682200 | 10.15 | -0.08 | -0.78 | 10.15 | 10.16 | 10.03 | 245500 |
1728595740 | 10.23 | 0.16 | 1.59 | 10.18 | 10.26 | 10.09 | 279600 |
1728509400 | 10.07 | -0.37 | -3.54 | 10.46 | 10.46 | 10.07 | 315000 |
1728422940 | 10.44 | 0.14 | 1.36 | 10.3 | 10.48 | 10.15 | 219100 |
1728336600 | 10.3 | -0.05 | -0.48 | 10.38 | 10.39 | 10.17 | 431700 |
1728077400 | 10.35 | 0.15 | 1.47 | 10.3 | 10.38 | 10.17 | 162500 |
1727991000 | 10.2 | -0.36 | -3.41 | 10.44 | 10.44 | 10.13 | 384000 |
1727904540 | 10.56 | 0.26 | 2.52 | 10.46 | 10.67 | 10.43 | 357200 |
1727818200 | 10.3 | 0.31 | 3.10 | 10.02 | 10.35 | 10.02 | 297900 |
1727731800 | 9.99 | -0.01 | -0.10 | 10.16 | 10.21 | 9.99 | 476300 |
1727472600 | 10 | 0.02 | 0.20 | 9.96 | 10.18 | 9.96 | 313800 |
1727386140 | 9.98 | -0.02 | -0.20 | 10.01 | 10.01 | 9.85 | 283500 |
1727299740 | 10 | 0.04 | 0.40 | 10 | 10.01 | 9.85 | 203800 |
1727213400 | 9.96 | -0.01 | -0.10 | 10.11 | 10.18 | 9.9 | 334600 |
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