Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29 | 13.2420091324 | 219 | 252.5 | 219 | 451629 | 236.10808954 | DE |
| 4 | -88.5 | -26.3001485884 | 336.5 | 340 | 194.8 | 444098 | 240.86465048 | DE |
| 12 | -177.5 | -41.7156286722 | 425.5 | 444 | 194.8 | 225765 | 297.23960044 | DE |
| 26 | -252 | -50.4 | 500 | 524 | 194.8 | 179070 | 360.73628422 | DE |
| 52 | -227 | -47.7894736842 | 475 | 524 | 194.8 | 132889 | 394.96100897 | DE |
| 156 | -798 | -76.2906309751 | 1046 | 1110 | 194.8 | 129765 | 519.49920796 | DE |
| 260 | -251 | -50.3006012024 | 499 | 1315 | 194.8 | 106823 | 632.12037799 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745425800 | 245 | 3 | 1.24 | 245 | 252 | 242 | 420465 |
| 1745339400 | 242 | 15.5 | 6.84 | 227 | 243 | 227 | 338017 |
| 1744907400 | 226.5 | 7 | 3.19 | 219 | 229.5 | 219 | 596404 |
| 1744821000 | 219.5 | 2.5 | 1.15 | 213 | 222 | 213 | 381459 |
| 1744734600 | 217 | 1.5 | 0.70 | 216 | 223 | 215.5 | 415825 |
| 1744648200 | 215.5 | 1 | 0.47 | 217 | 218.5 | 212.5 | 481260 |
| 1744389000 | 214.5 | 2 | 0.94 | 220 | 230 | 210 | 1743655 |
| 1744302600 | 212.5 | -108.5 | -33.80 | 270 | 270 | 194.8 | 2355720 |
| 1744216200 | 321 | -8 | -2.43 | 320.5 | 326.5 | 314.5 | 53017 |
| 1744129800 | 329 | 10.5 | 3.30 | 321 | 336 | 319.5 | 319965 |
| 1744043400 | 318.5 | 1.75 | 0.55 | 307 | 325.5 | 299.5 | 117951 |
| 1743784200 | 316.75 | -4.25 | -1.32 | 322.5 | 329.75 | 309 | 229320 |
| 1743697800 | 321 | -10 | -3.02 | 331 | 331 | 313 | 158164 |
| 1743611400 | 331 | -8 | -2.36 | 339.5 | 339.5 | 329 | 93072 |
| 1743525000 | 339 | -1 | -0.29 | 329.5 | 340 | 329.5 | 69896 |
| 1743438600 | 340 | 1.5 | 0.44 | 332.5 | 340 | 319.5 | 217181 |
| 1743183000 | 338.5 | 4.5 | 1.35 | 335 | 338.5 | 335 | 85836 |
| 1743096600 | 334 | -6 | -1.76 | 336.5 | 337.5 | 328 | 131342 |
| 1743010200 | 340 | -7 | -2.02 | 344 | 349 | 337.5 | 131006 |
| 1742923800 | 347 | 2 | 0.58 | 348.5 | 349 | 339.5 | 123414 |
| 1742837400 | 345 | -10 | -2.82 | 350 | 352.5 | 339.5 | 248928 |
| 1742578200 | 355 | -14.5 | -3.92 | 371.5 | 371.5 | 345 | 215076 |
| 1742491800 | 369.5 | 6.5 | 1.79 | 371.5 | 371.5 | 358 | 115111 |
| 1742405400 | 363 | -12 | -3.20 | 372.5 | 376.5 | 363 | 112155 |
| 1742319000 | 375 | -9 | -2.34 | 376.5 | 377.5 | 371 | 85991 |
| 1742232600 | 384 | 8.5 | 2.26 | 383 | 389 | 372.5 | 114179 |
| 1741973400 | 375.5 | -2.5 | -0.66 | 380 | 381.5 | 371.5 | 227266 |
| 1741887000 | 378 | -11 | -2.83 | 396 | 396 | 378 | 164366 |
| 1741800600 | 389 | 3.5 | 0.91 | 392 | 400.5 | 385 | 54828 |
| 1741714200 | 385.5 | -8 | -2.03 | 391.5 | 400 | 385.5 | 84185 |
| 1741627800 | 393.5 | 3.5 | 0.90 | 410.5 | 410.5 | 384 | 71381 |
| 1741368600 | 390 | -2.5 | -0.64 | 398.5 | 398.5 | 385 | 52117 |
| 1741282200 | 392.5 | -1.5 | -0.38 | 394 | 399.5 | 392.5 | 74057 |
| 1741195800 | 394 | -6 | -1.50 | 402 | 402 | 392 | 206298 |
| 1741109400 | 400 | 4.5 | 1.14 | 395.5 | 402.5 | 395.5 | 148001 |
| 1741023000 | 395.5 | -6 | -1.49 | 402 | 413.5 | 395.5 | 73367 |
| 1740763800 | 401.5 | -3.5 | -0.86 | 392 | 403 | 392 | 146848 |
| 1740677400 | 405 | -5 | -1.22 | 410 | 410.5 | 399.5 | 213296 |
| 1740591000 | 410 | -5 | -1.20 | 422.5 | 422.5 | 410 | 242712 |
| 1740504600 | 415 | 8.5 | 2.09 | 413.5 | 419.5 | 411.5 | 49043 |
| 1740418200 | 406.5 | -5 | -1.22 | 426.5 | 429.5 | 406.5 | 65879 |
| 1740159000 | 411.5 | 0 | 0.00 | 401.5 | 421 | 401.5 | 63515 |
| 1740072600 | 411.5 | -32.5 | -7.32 | 420 | 436 | 410 | 285751 |
| 1739986200 | 444 | 46 | 11.56 | 400 | 444 | 400 | 114351 |
| 1739899800 | 398 | -22 | -5.24 | 418.5 | 419 | 398 | 90220 |
| 1739813400 | 420 | -2 | -0.47 | 424.5 | 424.5 | 418.5 | 63370 |
| 1739554200 | 422 | 2 | 0.48 | 421 | 428.5 | 421 | 39572 |
| 1739467800 | 420 | 1.5 | 0.36 | 422 | 424 | 420 | 27103 |
| 1739381400 | 418.5 | 17.5 | 4.36 | 405 | 420 | 402.5 | 64142 |
| 1739295000 | 401 | -7 | -1.72 | 418 | 418 | 401 | 62970 |
| 1739208600 | 408 | 3 | 0.74 | 414 | 416 | 398 | 168546 |
| 1738949400 | 405 | -13.5 | -3.23 | 410.5 | 422 | 405 | 49245 |
| 1738863000 | 418.5 | -5.5 | -1.30 | 419.5 | 426.5 | 416 | 70004 |
| 1738776600 | 424 | 13 | 3.16 | 401 | 428 | 401 | 52429 |
| 1738690200 | 411 | -5.5 | -1.32 | 415 | 419.5 | 400 | 65878 |
| 1738603800 | 416.5 | -5.5 | -1.30 | 421.5 | 425 | 410.5 | 86804 |
| 1738344600 | 422 | -2.5 | -0.59 | 422.5 | 429 | 420 | 65258 |
| 1738258200 | 424.5 | -5.5 | -1.28 | 425.5 | 434.5 | 417 | 493576 |
| 1738171800 | 430 | -5 | -1.15 | 450 | 450 | 425 | 56164 |
| 1738085400 | 435 | 25 | 6.10 | 420 | 437 | 414.5 | 806423 |
| 1737999000 | 410 | -9 | -2.15 | 427 | 427 | 410 | 108878 |
| 1737739800 | 419 | -4 | -0.95 | 437 | 437 | 418 | 149433 |
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
Hot Features
Premium
