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 | -144820.55 | -17.2864037305 | 837771.42 | 871423.78 | 667207.31 | 0 | 0 | IX |
| 4 | -86843.97 | -11.1367715642 | 779794.84 | 992020.28 | 576166.82 | 0 | 0 | IX |
| 12 | 402802.87 | 138.826691895 | 290148 | 992020.28 | 278490.4 | 0 | 0 | IX |
| 26 | 447113.35 | 181.873519551 | 245837.52 | 992020.28 | 183266.59 | 0 | 0 | IX |
| 52 | 424438.22 | 158.070102098 | 268512.65 | 992020.28 | 93958 | 0 | 0 | IX |
| 156 | 692650.65 | 230714.35947 | 300.22 | 992020.28 | 56.41 | 0 | 0 | IX |
| 260 | 692612.37 | 204612.221566 | 338.5 | 992020.28 | 56.41 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742923800 | 775156.95 | 70 | 10.07 | 720691.99 | 795401.37 | 701859.32 | 0 |
| 1742837400 | 704265.35 | -12 | -1.72 | 767116.81 | 784504.49 | 693123.37 | 0 |
| 1742578200 | 716557.37 | -31 | -4.27 | 726732.57 | 735683.48 | 667207.31 | 0 |
| 1742491800 | 748484.46 | -94 | -11.23 | 845118.6 | 851560.44 | 690032.16 | 0 |
| 1742405400 | 843129.26 | -31 | -3.63 | 837771.42 | 871423.78 | 792103.47 | 0 |
| 1742319000 | 874852.3 | 70 | 8.73 | 839183.47 | 904660.24 | 831023.9 | 0 |
| 1742232600 | 804614.21 | 48 | 6.39 | 758408.57 | 804614.21 | 739173 | 0 |
| 1741973400 | 756302.32 | 108 | 16.68 | 630801.53 | 772500.47 | 621438.35 | 0 |
| 1741887000 | 648200.15 | -29 | -4.40 | 651149.6 | 698171.22 | 607935.89 | 0 |
| 1741800600 | 678050.29 | 82 | 13.95 | 641912.24 | 711012.74 | 626569.1 | 0 |
| 1741714200 | 595059.25 | -78 | -11.69 | 689325.68 | 730802.16 | 576166.81 | 0 |
| 1741627800 | 673832.31 | -122 | -15.37 | 842897.23 | 843040.5 | 642145.29 | 0 |
| 1741368600 | 796239.59 | -149 | -15.84 | 863969.75 | 878171.71 | 742115.09 | 0 |
| 1741282200 | 946129.6 | 109 | 13.13 | 889342.14 | 964521.77 | 829414.31 | 0 |
| 1741195800 | 836308.66 | 194 | 30.34 | 764864.14 | 860973.6 | 761263.72 | 0 |
| 1741109400 | 641649.67 | -301 | -31.96 | 834478.45 | 840784.95 | 639178.4 | 0 |
| 1741023000 | 943002.81 | 179 | 23.57 | 801669.88 | 992020.28 | 755576.1 | 0 |
| 1740763800 | 763117.57 | -336.26 | -0.04 | 719796.41 | 763117.57 | 695363.13 | 0 |
| 1740677400 | 763453.83 | -81 | -9.67 | 775594.09 | 808677.8 | 705779.26 | 0 |
| 1740591000 | 845172.63 | 112 | 15.35 | 779794.84 | 856689.81 | 774627.7 | 0 |
| 1740504600 | 732706.2 | -5 | -0.69 | 718653.02 | 781815.33 | 709574.42 | 0 |
| 1740418200 | 737827.36 | 37 | 5.39 | 750478.38 | 763109.62 | 683924.09 | 0 |
| 1740159000 | 700088.15 | -8 | -1.16 | 711989.16 | 730377.73 | 682599.43 | 0 |
| 1740072600 | 708291.68 | -36 | -4.84 | 763999.25 | 785910.82 | 698013.73 | 0 |
| 1739986200 | 744308.12 | -144 | -16.25 | 899185.69 | 919878.99 | 738173.66 | 0 |
| 1739899800 | 888753.42 | 15 | 1.77 | 891121.95 | 901947.5 | 844192.82 | 0 |
| 1739813400 | 873326.19 | 87 | 11.18 | 807956.27 | 875244.78 | 795653.49 | 0 |
| 1739554200 | 785485.09 | -32 | -3.99 | 789864.82 | 816924.71 | 770489.81 | 0 |
| 1739467800 | 818129.05 | 129 | 18.79 | 761752.43 | 821641.39 | 732576.18 | 0 |
| 1739381400 | 688725.12 | 29 | 4.43 | 669815.93 | 701011.66 | 641216.47 | 0 |
| 1739295000 | 659478.24 | 32 | 5.11 | 626526.62 | 661689.28 | 619934.76 | 0 |
| 1739208600 | 627396.98 | 29 | 4.96 | 607442.24 | 635750.77 | 596105.49 | 0 |
| 1738949400 | 597772.67 | -30 | -4.81 | 629119.43 | 638623.06 | 590797.82 | 0 |
| 1738863000 | 627967.87 | 72 | 13.12 | 585307.44 | 632272.79 | 579167.15 | 0 |
| 1738776600 | 555112.34 | 17 | 3.29 | 520002.42 | 555112.34 | 510531.06 | 0 |
| 1738690200 | 537449.91 | 16 | 3.18 | 530687.71 | 540258.92 | 492166.58 | 0 |
| 1738603800 | 520874.29 | -76 | -12.80 | 489530.71 | 529420.74 | 477454.36 | 0 |
| 1738344600 | 597304.62 | 772.83 | 0.13 | 607050.23 | 614223.54 | 586738.63 | 0 |
| 1738258200 | 596531.79 | 21 | 3.66 | 584328.88 | 597692.72 | 578239.39 | 0 |
| 1738171800 | 575478.11 | 45 | 8.62 | 547429.86 | 583056.43 | 539457.72 | 0 |
| 1738085400 | 529809.67 | 30 | 6.20 | 517934.63 | 539370.46 | 501488.04 | 0 |
| 1737999000 | 498858.63 | -26 | -4.96 | 481153.11 | 512724.54 | 454573.84 | 0 |
| 1737739800 | 524876.32 | -4 | -0.77 | 540043.91 | 552794.72 | 515556.11 | 0 |
| 1737653400 | 528944.09 | 73 | 16.19 | 500796.49 | 531358.54 | 495858.32 | 0 |
| 1737567000 | 455244.27 | 0 | 0.00 | 455244.27 | 455244.27 | 455244.27 | 0 |
| 1737480600 | 455244.27 | 9 | 2.15 | 433029.4 | 455945.59 | 432465.67 | 0 |
| 1737394200 | 445684.22 | 15 | 3.53 | 429071.28 | 457600.38 | 425343.89 | 0 |
| 1737135000 | 430494.15 | 41 | 10.74 | 401468.94 | 434070.01 | 398816.27 | 0 |
| 1737048600 | 388760.62 | 13 | 3.46 | 390440.47 | 391997.05 | 376383.61 | 0 |
| 1736962200 | 375760.61 | 44 | 13.40 | 336120.83 | 383865.4 | 333969.95 | 0 |
| 1736875800 | 331366.73 | 19 | 6.12 | 330642.26 | 344105.59 | 326192.17 | 0 |
| 1736789400 | 312257.59 | -12 | -3.86 | 315784.52 | 318513.23 | 296702.34 | 0 |
| 1736530200 | 324797.19 | -15 | -4.60 | 340144.6 | 352808.92 | 320752.21 | 0 |
| 1736443800 | 340468.63 | -2 | -0.64 | 335477.89 | 347033.95 | 329677.11 | 0 |
| 1736357400 | 342659.09 | -1 | -0.54 | 341474.64 | 365608.9 | 329338.9 | 0 |
| 1736271000 | 344523.48 | 17 | 5.47 | 324959.05 | 351882.13 | 317201.92 | 0 |
| 1736184600 | 326666.59 | 39 | 13.81 | 296360.45 | 326666.59 | 288374.15 | 0 |
| 1735925400 | 287032.65 | -16 | -5.40 | 303713.4 | 304082.96 | 281884.71 | 0 |
| 1735839000 | 303417.42 | 14 | 5.01 | 290148 | 303434.4 | 278490.4 | 0 |
| 1735579800 | 288942.09 | -10 | -3.60 | 286759.44 | 298236.98 | 285369.13 | 0 |
| 1735320600 | 299725.15 | 16 | 5.86 | 280129.68 | 299725.15 | 276233.43 | 0 |
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
