Tendencias Ahora
Listas Principales
![](/cdn/assets/images/search/clock.png)
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 | -0.05 | -0.910746812386 | 5.49 | 5.75 | 5.42 | 102300 | 5.56006843 | CS |
4 | 0.02 | 0.369003690037 | 5.42 | 5.75 | 5.08 | 89458 | 5.46750015 | CS |
12 | -0.25 | -4.39367311072 | 5.69 | 5.93 | 5.08 | 138549 | 5.5225082 | CS |
26 | -0.48 | -8.10810810811 | 5.92 | 6.25 | 4.66 | 140626 | 5.50645181 | CS |
52 | 2.07 | 61.4243323442 | 3.37 | 6.29 | 3.2 | 228724 | 5.08482631 | CS |
156 | 2.89 | 113.333333333 | 2.55 | 6.29 | 1.88 | 412001 | 3.08639194 | CS |
260 | 2.64 | 94.2857142857 | 2.8 | 6.29 | 0.88 | 992636 | 2.62443376 | CS |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1739568600 | 5.44 | -0.05 | -0.91 | 5.49 | 5.51 | 5.44 | 58700 |
1739482140 | 5.49 | -0.09 | -1.61 | 5.53 | 5.5599999 | 5.44 | 103700 |
1739395740 | 5.58 | -0.06 | -1.06 | 5.58 | 5.75 | 5.48 | 123600 |
1739309400 | 5.64 | 0.14 | 2.55 | 5.45 | 5.64 | 5.45 | 181400 |
1739222940 | 5.5 | 0.01 | 0.18 | 5.49 | 5.5 | 5.42 | 44100 |
1738963800 | 5.49 | 0.09 | 1.67 | 5.39 | 5.5199999 | 5.35 | 87000 |
1738877340 | 5.4 | 0.1 | 1.89 | 5.25 | 5.4 | 5.25 | 38300 |
1738790940 | 5.3 | -0.01 | -0.19 | 5.2699999 | 5.43 | 5.2699999 | 35100 |
1738704600 | 5.3099999 | 0.03 | 0.57 | 5.22 | 5.35 | 5.22 | 54700 |
1738618200 | 5.28 | -0.06 | -1.12 | 5.26 | 5.3099999 | 5.25 | 28600 |
1738358940 | 5.34 | -0.04 | -0.74 | 5.38 | 5.39 | 5.33 | 16200 |
1738272540 | 5.38 | 0.04 | 0.75 | 5.34 | 5.4 | 5.32 | 52200 |
1738186200 | 5.34 | -0.07 | -1.29 | 5.41 | 5.44 | 5.34 | 31900 |
1738099740 | 5.41 | 0.05 | 0.93 | 5.38 | 5.65 | 5.35 | 318300 |
1738013340 | 5.36 | -0.19 | -3.42 | 5.16 | 5.4 | 5.08 | 120700 |
1737754200 | 5.55 | -0.04 | -0.72 | 5.68 | 5.7 | 5.55 | 178000 |
1737667740 | 5.59 | 0.28 | 5.27 | 5.7 | 5.75 | 5.58 | 124500 |
1737581400 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
1737495000 | 5.3099999 | -0.03 | -0.56 | 5.35 | 5.37 | 5.24 | 57600 |
1737408600 | 5.34 | -0.08 | -1.48 | 5.42 | 5.43 | 5.33 | 45100 |
1737149400 | 5.42 | -0.05 | -0.91 | 5.47 | 5.51 | 5.41 | 14500 |
1737062940 | 5.47 | -0.16 | -2.84 | 5.57 | 5.6 | 5.42 | 22100 |
1736976540 | 5.63 | 0.07 | 1.26 | 5.55 | 5.63 | 5.55 | 44400 |
1736890140 | 5.5599999 | 0.11 | 2.02 | 5.51 | 5.64 | 5.5 | 86600 |
1736803740 | 5.45 | -0.22 | -3.88 | 5.57 | 5.67 | 5.45 | 30400 |
1736544540 | 5.67 | -0.2 | -3.41 | 5.75 | 5.8 | 5.67 | 53000 |
1736458140 | 5.87 | 0.31 | 5.58 | 5.5599999 | 5.87 | 5.49 | 79500 |
1736371740 | 5.5599999 | 0.1 | 1.83 | 5.46 | 5.69 | 5.41 | 900000 |
1736285400 | 5.46 | 0.02 | 0.37 | 5.5599999 | 5.6 | 5.46 | 440500 |
1736198940 | 5.44 | 0.07 | 1.30 | 5.37 | 5.55 | 5.32 | 519500 |
1735939740 | 5.37 | 0.02 | 0.37 | 5.44 | 5.5 | 5.22 | 87200 |
1735853400 | 5.35 | -0.16 | -2.90 | 5.45 | 5.59 | 5.26 | 102500 |
1735594200 | 5.51 | 0.05 | 0.92 | 5.45 | 5.51 | 5.35 | 41700 |
1735334940 | 5.46 | 0.07 | 1.30 | 5.42 | 5.58 | 5.42 | 44000 |
1735248540 | 5.39 | 0 | 0.00 | 5.41 | 5.6 | 5.39 | 323300 |
1734989340 | 5.39 | -0.26 | -4.60 | 5.59 | 5.59 | 5.39 | 15800 |
1734730200 | 5.65 | 0.19 | 3.48 | 5.4 | 5.75 | 5.4 | 128300 |
1734643800 | 5.46 | 0.03 | 0.55 | 5.43 | 5.64 | 5.32 | 276200 |
1734557400 | 5.43 | -0.16 | -2.86 | 5.48 | 5.65 | 5.25 | 118800 |
1734470940 | 5.59 | 0.29 | 5.47 | 5.47 | 5.61 | 5.41 | 404400 |
1734384540 | 5.3 | -0.19 | -3.46 | 5.6 | 5.6 | 5.23 | 52600 |
1734125340 | 5.49 | -0.06 | -1.08 | 5.55 | 5.74 | 5.49 | 162600 |
1734039000 | 5.55 | -0.2 | -3.48 | 5.74 | 5.74 | 5.53 | 280000 |
1733952540 | 5.75 | -0.06 | -1.03 | 5.71 | 5.78 | 5.6 | 64000 |
1733866140 | 5.8099999 | 0.39 | 7.20 | 5.51 | 5.85 | 5.45 | 202700 |
1733779740 | 5.42 | -0.08 | -1.45 | 5.5 | 5.65 | 5.42 | 218400 |
1733520600 | 5.5 | 0.01 | 0.18 | 5.45 | 5.6 | 5.41 | 71500 |
1733434200 | 5.49 | 0.13 | 2.43 | 5.36 | 5.5199999 | 5.36 | 33600 |
1733347800 | 5.36 | -0.25 | -4.46 | 5.57 | 5.68 | 5.36 | 67900 |
1733261340 | 5.61 | 0.11 | 2.00 | 5.5599999 | 5.68 | 5.53 | 72600 |
1733174940 | 5.5 | -0.4 | -6.78 | 5.73 | 5.78 | 5.5 | 120700 |
1732915740 | 5.9 | 0.46 | 8.46 | 5.41 | 5.9 | 5.41 | 268000 |
1732829400 | 5.44 | -0.16 | -2.86 | 5.61 | 5.73 | 5.34 | 281100 |
1732743000 | 5.6 | -0.2 | -3.45 | 5.8 | 5.85 | 5.59 | 85600 |
1732656600 | 5.8 | 0.29 | 5.26 | 5.59 | 5.93 | 5.54 | 145700 |
1732570140 | 5.51 | -0.23 | -4.01 | 5.69 | 5.8 | 5.51 | 60800 |
1732310940 | 5.74 | 0.44 | 8.30 | 5.3099999 | 5.75 | 5.3 | 333800 |
1732224600 | 5.3 | 0.02 | 0.38 | 5.39 | 5.46 | 5.22 | 89200 |
1732051800 | 5.28 | 0 | 0.00 | 5.26 | 5.44 | 5.23 | 122700 |
1731965340 | 5.28 | -0.32 | -5.71 | 5.69 | 5.69 | 5.26 | 76700 |
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