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 | -10.83 | -2.01830075104 | 536.59 | 537.89 | 525.74 | 0 | 0 | IX |
| 4 | -18.99 | -3.48600275356 | 544.75 | 552.59 | 525.74 | 0 | 0 | IX |
| 12 | -48.31 | -8.41535004442 | 574.07 | 575.89 | 525.74 | 0 | 0 | IX |
| 26 | 5.27 | 1.01250744491 | 520.49 | 592.23 | 482.07 | 0 | 0 | IX |
| 52 | 28.33 | 5.69527370685 | 497.43 | 592.23 | 457.59 | 0 | 0 | IX |
| 156 | -90.77 | -14.7227223331 | 616.53 | 628.16 | 407.21 | 0 | 0 | IX |
| 260 | -21.68 | -3.96025135175 | 547.44 | 740.8 | 378.47 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735839000 | 526.03 | -5.63 | -1.06 | 528.23 | 528.7 | 526.02 | 0 |
| 1735666200 | 531.66 | -3.43 | -0.64 | 532.79999 | 533.24 | 531.55999 | 0 |
| 1735579800 | 535.09 | -1.1 | -0.21 | 535.44 | 536.66999 | 534.57 | 0 |
| 1735320600 | 536.19 | -0.93 | -0.17 | 536.59 | 537.89 | 535.82 | 0 |
| 1735061400 | 537.12 | 2.66 | 0.50 | 537.22 | 537.58 | 536.88 | 0 |
| 1734975000 | 534.46 | 6.16 | 1.17 | 534.54999 | 535.51 | 534 | 0 |
| 1734715800 | 528.29999 | -4.62 | -0.87 | 528.04999 | 528.9 | 526.42999 | 0 |
| 1734629400 | 532.91999 | -7.91 | -1.46 | 530.62 | 533.30999 | 530.55999 | 0 |
| 1734543000 | 540.83 | 2.34 | 0.43 | 541.2 | 542.08 | 540.63 | 0 |
| 1734456600 | 538.49 | -2.59 | -0.48 | 539.9 | 541.11 | 537.08 | 0 |
| 1734370200 | 541.08 | -2.15 | -0.40 | 541.84 | 542.13 | 540.61 | 0 |
| 1734111000 | 543.23 | -5.58 | -1.02 | 545.01 | 545.53 | 543.13 | 0 |
| 1734024600 | 548.80999 | 3.99 | 0.73 | 550.41999 | 551.01 | 548.2 | 0 |
| 1733938200 | 544.82 | -2.88 | -0.53 | 545.79 | 546.33 | 543.63 | 0 |
| 1733851800 | 547.7 | -3.97 | -0.72 | 552.23 | 552.59 | 547.54 | 0 |
| 1733765400 | 551.66999 | 6.83 | 1.25 | 541.51 | 551.88 | 541.51 | 0 |
| 1733506200 | 544.84 | 0.37 | 0.07 | 545.63 | 546.64 | 544.76 | 0 |
| 1733419800 | 544.47 | -1.51 | -0.28 | 544.75 | 545 | 543.82 | 0 |
| 1733333400 | 545.98 | 0.01 | 0.00 | 545.23 | 546.59 | 544.80999 | 0 |
| 1733247000 | 545.97 | 5.53 | 1.02 | 544.99 | 547.4 | 543.89 | 0 |
| 1733160600 | 540.44 | 3.24 | 0.60 | 541.16 | 541.62 | 539.94 | 0 |
| 1732901400 | 537.2 | -1.04 | -0.19 | 540.87 | 541.37 | 536.61 | 0 |
| 1732815000 | 538.24 | -2.58 | -0.48 | 537.96 | 538.62 | 537.55999 | 0 |
| 1732728600 | 540.82 | 4.08 | 0.76 | 536.85 | 540.91999 | 535.75 | 0 |
| 1732642200 | 536.74 | -3.81 | -0.70 | 539.15 | 539.15 | 536.7 | 0 |
| 1732555800 | 540.54999 | 0.88 | 0.16 | 542.04 | 542.37 | 540.30999 | 0 |
| 1732296600 | 539.66999 | -1.68 | -0.31 | 543.21 | 543.47 | 539.07 | 0 |
| 1732210200 | 541.35 | -2.78 | -0.51 | 543.66 | 544.4 | 540.92999 | 0 |
| 1732123800 | 544.13 | -2.16 | -0.40 | 545.4 | 546.30999 | 543.77 | 0 |
| 1732037400 | 546.29 | 4.65 | 0.86 | 546.48 | 546.69 | 544.2 | 0 |
| 1731951000 | 541.64 | 2.66 | 0.49 | 542.13 | 542.69 | 539.7 | 0 |
| 1731691800 | 538.98 | 0.91 | 0.17 | 539.77 | 541.76 | 537.65 | 0 |
| 1731605400 | 538.07 | -5.11 | -0.94 | 540.99 | 541.19 | 536.88 | 0 |
| 1731519000 | 543.17999 | -3.92 | -0.72 | 544.28 | 545.49 | 542.16 | 0 |
| 1731432600 | 547.1 | -12.15 | -2.17 | 552.57 | 552.66 | 547.07 | 0 |
| 1731346200 | 559.25 | -4.87 | -0.86 | 557.96 | 560.98 | 557.87 | 0 |
| 1731087000 | 564.12 | -3.82 | -0.67 | 568.62 | 570.01 | 563.83 | 0 |
| 1731000600 | 567.94 | 9.99 | 1.79 | 562.83 | 568.36 | 562.25 | 0 |
| 1730914200 | 557.95 | -7.68 | -1.36 | 558.41 | 559.91999 | 556.38 | 0 |
| 1730827800 | 565.63 | 5.84 | 1.04 | 561.92999 | 565.92999 | 561.48 | 0 |
| 1730741400 | 559.79 | 5.74 | 1.04 | 560.04 | 560.45 | 559.02 | 0 |
| 1730482200 | 554.04999 | 0.31 | 0.06 | 555.04 | 555.66999 | 553.16999 | 0 |
| 1730395800 | 553.74 | -2.31 | -0.42 | 555.79999 | 555.99 | 550.41 | 0 |
| 1730309400 | 556.04999 | -4.92 | -0.88 | 554.35 | 556.78 | 553.83 | 0 |
| 1730223000 | 560.97 | -1.37 | -0.24 | 559.14 | 561.48 | 559.08 | 0 |
| 1730136600 | 562.34 | 0.15 | 0.03 | 561.66999 | 562.89 | 561.4 | 0 |
| 1729873800 | 562.19 | 1.73 | 0.31 | 562.98 | 563.85 | 561.91999 | 0 |
| 1729787400 | 560.46 | -4.84 | -0.86 | 563.92999 | 564.22 | 560.35 | 0 |
| 1729701000 | 565.29999 | 0.23 | 0.04 | 566.66999 | 568.73 | 565.29 | 0 |
| 1729614600 | 565.07 | -1.99 | -0.35 | 564.91999 | 565.74 | 563.54999 | 0 |
| 1729528200 | 567.05999 | -4.04 | -0.71 | 572.54999 | 572.62 | 566.99 | 0 |
| 1729269000 | 571.1 | 10.69 | 1.91 | 564.53 | 572.97 | 563.29999 | 0 |
| 1729182600 | 560.41 | -1.41 | -0.25 | 563.88 | 565.5 | 559.53 | 0 |
| 1729096200 | 561.82 | -3.76 | -0.66 | 565.76 | 566.41 | 561.62 | 0 |
| 1729009800 | 565.58 | -6.34 | -1.11 | 572.07 | 572.35 | 565.25 | 0 |
| 1728923400 | 571.91999 | -1 | -0.17 | 574.39 | 575.12 | 571.55999 | 0 |
| 1728664200 | 572.91999 | 1.75 | 0.31 | 573.72 | 574.02 | 571.74 | 0 |
| 1728577800 | 571.16999 | 5.5 | 0.97 | 574.07 | 575.89 | 569.82 | 0 |
| 1728491400 | 565.66999 | -5.41 | -0.95 | 568.09 | 575.52 | 565.14 | 0 |
| 1728405000 | 571.08 | -19.94 | -3.37 | 578.03 | 581.28 | 570.49 | 0 |
| 1728318600 | 591.02 | 7.63 | 1.31 | 586.54999 | 592.23 | 586.29 | 0 |
| 1728059400 | 583.39 | 1.58 | 0.27 | 583.30999 | 587.55999 | 583.24 | 0 |
| 1727973000 | 581.80999 | -5.56 | -0.95 | 577.84 | 585.64 | 577.84 | 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
