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 | -27.5 | -4.19207317073 | 656 | 660 | 628 | 4430 | 641.75363431 | DE |
| 4 | 23.5 | 3.88429752066 | 605 | 702.5 | 594 | 4175 | 646.687396 | DE |
| 12 | 82 | 15.0045745654 | 546.5 | 702.5 | 533 | 4060 | 600.87538098 | DE |
| 26 | 45.5 | 7.80445969125 | 583 | 702.5 | 529.5 | 4301 | 594.58025763 | DE |
| 52 | -125.5 | -16.6445623342 | 754 | 832.5 | 529.5 | 4041 | 654.66275004 | DE |
| 156 | -46.5 | -6.88888888889 | 675 | 872 | 513 | 4470 | 670.81900568 | DE |
| 260 | 185.5 | 41.8735891648 | 443 | 872 | 252.4 | 6390 | 553.28120794 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738949400 | 628.5 | -16.5 | -2.56 | 644 | 644 | 628 | 4184 |
| 1738863000 | 645 | 11 | 1.74 | 633.5 | 647 | 628 | 3938 |
| 1738776600 | 634 | -6 | -0.94 | 634 | 639 | 629.5 | 5191 |
| 1738690200 | 640 | 0.5 | 0.08 | 639.5 | 643.5 | 632 | 4131 |
| 1738603800 | 639.5 | -12 | -1.84 | 633 | 641.5 | 632 | 4328 |
| 1738344600 | 651.5 | -5 | -0.76 | 656 | 660 | 646.5 | 4562 |
| 1738258200 | 656.5 | 1.5 | 0.23 | 657 | 660.5 | 655 | 2398 |
| 1738171800 | 655 | -36.5 | -5.28 | 655 | 667.5 | 623 | 5629 |
| 1738085400 | 691.5 | 0 | 0.00 | 685.5 | 702.5 | 685.5 | 4822 |
| 1737999000 | 691.5 | 17.5 | 2.60 | 674 | 694 | 671.5 | 4692 |
| 1737739800 | 674 | 9 | 1.35 | 686 | 689.5 | 670 | 3400 |
| 1737653400 | 665 | 7.5 | 1.14 | 658.5 | 666 | 650 | 4067 |
| 1737567000 | 657.5 | 8 | 1.23 | 649 | 660 | 646.5 | 5825 |
| 1737480600 | 649.5 | 6.5 | 1.01 | 642 | 650.5 | 642 | 3720 |
| 1737394200 | 643 | 3 | 0.47 | 640 | 645 | 634.5 | 2971 |
| 1737135000 | 640 | -5 | -0.78 | 644.5 | 649 | 636.5 | 2512 |
| 1737048600 | 645 | 51 | 8.59 | 626 | 651.5 | 623.5 | 11050 |
| 1736962200 | 594 | -14 | -2.30 | 608 | 608 | 594 | 3038 |
| 1736875800 | 608 | 3 | 0.50 | 613 | 620.5 | 608 | 3092 |
| 1736789400 | 605 | -0.5 | -0.08 | 602.5 | 608 | 599.5 | 1835 |
| 1736530200 | 605.5 | -0.5 | -0.08 | 605 | 614.5 | 602.5 | 3948 |
| 1736443800 | 606 | 6 | 1.00 | 593 | 609 | 592 | 2021 |
| 1736357400 | 600 | -6 | -0.99 | 604.5 | 605.5 | 593.5 | 3564 |
| 1736271000 | 606 | 8.5 | 1.42 | 598.5 | 609.5 | 595.5 | 1859 |
| 1736184600 | 597.5 | 18 | 3.11 | 583.5 | 606 | 583.5 | 3291 |
| 1735925400 | 579.5 | -21.5 | -3.58 | 599.5 | 601 | 576.5 | 3408 |
| 1735839000 | 601 | -4 | -0.66 | 605 | 608.5 | 587.5 | 2288 |
| 1735666200 | 605 | 8 | 1.34 | 600 | 605 | 595.5 | 1306 |
| 1735579800 | 597 | -2.5 | -0.42 | 597.5 | 602.5 | 594.5 | 2353 |
| 1735320600 | 599.5 | -4 | -0.66 | 600.5 | 604 | 598.5 | 5924 |
| 1735061400 | 603.5 | 8.5 | 1.43 | 600 | 603.5 | 596.5 | 1123 |
| 1734975000 | 595 | 2 | 0.34 | 588 | 599 | 585.5 | 6062 |
| 1734715800 | 593 | 7 | 1.19 | 585 | 593 | 576.5 | 9229 |
| 1734629400 | 586 | -7 | -1.18 | 582.5 | 590 | 581.5 | 3796 |
| 1734543000 | 593 | 3.5 | 0.59 | 592 | 594.5 | 587 | 4536 |
| 1734456600 | 589.5 | 4.5 | 0.77 | 581 | 594.5 | 581 | 3460 |
| 1734370200 | 585 | -11 | -1.85 | 589 | 593.5 | 583.5 | 2490 |
| 1734111000 | 596 | -3 | -0.50 | 596.5 | 604.5 | 592 | 4066 |
| 1734024600 | 599 | 0.5 | 0.08 | 609 | 611 | 588 | 4209 |
| 1733938200 | 598.5 | 4 | 0.67 | 590 | 599.5 | 586.5 | 2485 |
| 1733851800 | 594.5 | -9.5 | -1.57 | 598 | 598.5 | 592 | 5027 |
| 1733765400 | 604 | 20.5 | 3.51 | 591.5 | 609.5 | 591.5 | 6131 |
| 1733506200 | 583.5 | 17.5 | 3.09 | 568 | 589.5 | 568 | 4178 |
| 1733419800 | 566 | -3 | -0.53 | 565.5 | 573 | 563.5 | 4056 |
| 1733333400 | 569 | 2 | 0.35 | 567.5 | 571.5 | 564.5 | 2166 |
| 1733247000 | 567 | 3 | 0.53 | 563 | 577 | 562.5 | 3874 |
| 1733160600 | 564 | 12.5 | 2.27 | 541 | 568 | 540 | 5271 |
| 1732901400 | 551.5 | 4.5 | 0.82 | 544.5 | 553.5 | 544.5 | 4113 |
| 1732815000 | 547 | -2.5 | -0.45 | 547.5 | 551 | 544.5 | 2623 |
| 1732728600 | 549.5 | -5 | -0.90 | 551.5 | 554 | 547.5 | 3745 |
| 1732642200 | 554.5 | 0 | 0.00 | 547 | 565 | 543.5 | 4684 |
| 1732555800 | 554.5 | 6 | 1.09 | 553 | 563.5 | 553 | 7330 |
| 1732296600 | 548.5 | 8 | 1.48 | 544 | 550 | 537.5 | 3625 |
| 1732210200 | 540.5 | -2 | -0.37 | 549 | 549 | 533 | 6652 |
| 1732123800 | 542.5 | 0.5 | 0.09 | 543.5 | 548 | 540.5 | 3294 |
| 1732037400 | 542 | -10 | -1.81 | 548 | 552 | 533 | 5769 |
| 1731951000 | 552 | 3.5 | 0.64 | 549 | 552.5 | 546 | 4331 |
| 1731691800 | 548.5 | -1 | -0.18 | 546.5 | 553.5 | 542.5 | 3714 |
| 1731605400 | 549.5 | 14 | 2.61 | 536 | 550 | 530.5 | 4147 |
| 1731519000 | 535.5 | 0 | 0.00 | 535.5 | 535.5 | 535.5 | 0 |
| 1731432600 | 535.5 | -27.5 | -4.88 | 552 | 553 | 529.5 | 9103 |
| 1731346200 | 563 | 4 | 0.72 | 565.5 | 566.5 | 559.5 | 3609 |
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
