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 | 5.76826 | 1.13882578652 | 506.50943 | 512.27769 | 506.41851 | 0 | 0 | FX |
| 4 | 0.13225 | 0.0258227428521 | 512.14544 | 514.80344 | 506.41851 | 0 | 0 | FX |
| 12 | -4.2747 | -0.827544327111 | 516.55239 | 526.70465 | 506.41851 | 0 | 0 | FX |
| 26 | -0.0512 | -0.00999358049084 | 512.32889 | 535.14613 | 506.41851 | 0 | 0 | FX |
| 52 | -16.99973 | -3.21187516369 | 529.27742 | 535.14613 | 498.13005 | 0 | 0 | FX |
| 156 | -127.4545 | -19.9231025095 | 639.73219 | 693.65528 | 498.13005 | 0 | 0 | FX |
| 260 | -56.86238 | -9.99092894654 | 569.14007 | 693.65528 | 498.13005 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665420 | 509.46957 | -0.28 | -0.06 | 510.83161 | 510.83161 | 509.46957 | 0 |
| 1732579020 | 509.7517 | 0.51 | 0.10 | 506.41851 | 509.7517 | 506.41851 | 0 |
| 1732492620 | 509.23748 | 0 | 0.00 | 509.23748 | 509.23748 | 509.23748 | 0 |
| 1732406220 | 509.23748 | -0.51 | -0.10 | 509.23748 | 509.75117 | 509.23748 | 0 |
| 1732319820 | 509.75117 | 1.46 | 0.29 | 510.69762 | 510.69762 | 509.75117 | 0 |
| 1732233420 | 508.29254 | 0.41 | 0.08 | 508.26162 | 508.29254 | 508.25198 | 0 |
| 1732147020 | 507.87875 | -0.51 | -0.10 | 506.50943 | 507.87875 | 506.50943 | 0 |
| 1732060620 | 508.38951 | 1.42 | 0.28 | 506.83935 | 508.38951 | 506.83935 | 0 |
| 1731974220 | 506.96857 | -3.49 | -0.68 | 510.64838 | 510.64838 | 506.96857 | 0 |
| 1731887820 | 510.45469 | 0 | 0.00 | 510.45469 | 510.45469 | 510.45469 | 0 |
| 1731801420 | 510.45469 | 1.19 | 0.23 | 510.45469 | 510.45469 | 510.45469 | 0 |
| 1731715020 | 509.26188 | -1.46 | -0.29 | 510.62213 | 510.62213 | 509.26188 | 0 |
| 1731628620 | 510.72154 | -0.29 | -0.06 | 514.58642 | 514.80344 | 510.72154 | 0 |
| 1731542220 | 511.01139 | -1.01 | -0.20 | 511.28611 | 511.28611 | 510.98495 | 0 |
| 1731455820 | 512.0232 | -0.22 | -0.04 | 512.87108 | 512.87108 | 512.0232 | 0 |
| 1731369420 | 512.24087 | -2.14 | -0.42 | 514.54983 | 514.54983 | 512.24087 | 0 |
| 1731283020 | 514.38429 | 2.6 | 0.51 | 514.38429 | 514.38429 | 514.38429 | 0 |
| 1731196620 | 511.78326 | 0 | 0.00 | 511.78326 | 511.78326 | 511.78326 | 0 |
| 1731110220 | 511.78326 | 1 | 0.20 | 509.58543 | 511.78326 | 509.58543 | 0 |
| 1731023820 | 510.77866 | -1.89 | -0.37 | 512.21525 | 512.21525 | 510.77866 | 0 |
| 1730937420 | 512.66966 | 1.24 | 0.24 | 512.66966 | 512.66966 | 511.42516 | 0 |
| 1730851020 | 511.42516 | -2.12 | -0.41 | 511.42516 | 513.54225 | 511.42516 | 0 |
| 1730764620 | 513.54225 | 1.39 | 0.27 | 511.27267 | 513.54225 | 511.27267 | 0 |
| 1730678220 | 512.15365 | 0 | 0.00 | 512.15365 | 512.15365 | 512.15365 | 0 |
| 1730591820 | 512.15365 | -0.73 | -0.14 | 512.15365 | 512.88422 | 512.15365 | 0 |
| 1730505420 | 512.88422 | 0.76 | 0.15 | 511.86132 | 512.88422 | 511.86132 | 0 |
| 1730419020 | 512.12491 | -0.67 | -0.13 | 511.40659 | 512.12491 | 511.40659 | 0 |
| 1730332620 | 512.79679 | -0.65 | -0.13 | 512.14544 | 512.79679 | 512.31107 | 0 |
| 1730246220 | 513.44743 | -0.06 | -0.01 | 513.96555 | 513.96555 | 513.44743 | 0 |
| 1730159820 | 513.50739 | -2.58 | -0.50 | 513.50739 | 516.08423 | 513.50739 | 0 |
| 1730073420 | 516.08423 | -0.05 | -0.01 | 516.08423 | 516.1344 | 516.08423 | 0 |
| 1729986960 | 516.1344 | 0 | 0.00 | 516.1344 | 516.1344 | 516.1344 | 0 |
| 1729900620 | 516.1344 | 0.85 | 0.17 | 514.16162 | 516.1344 | 514.16162 | 0 |
| 1729814220 | 515.2806 | -0.22 | -0.04 | 515.06402 | 515.2806 | 515.06402 | 0 |
| 1729727820 | 515.5036 | 0.16 | 0.03 | 516.88681 | 516.88681 | 515.5036 | 0 |
| 1729641420 | 515.34727 | 1.16 | 0.23 | 515.70075 | 515.70075 | 515.34727 | 0 |
| 1729555020 | 514.18904 | 1.71 | 0.33 | 513.02583 | 514.18904 | 513.02583 | 0 |
| 1729468620 | 512.48103 | 0 | 0.00 | 512.48103 | 512.48103 | 512.48103 | 0 |
| 1729382220 | 512.48103 | -1.54 | -0.30 | 512.48103 | 514.0217 | 512.48103 | 0 |
| 1729295820 | 514.0217 | -0.3 | -0.06 | 516.1189 | 516.1189 | 514.0217 | 0 |
| 1729209420 | 514.3212 | -0.21 | -0.04 | 515.86533 | 515.86533 | 514.3212 | 0 |
| 1729123020 | 514.52967 | -0.01 | -0.00 | 515.25841 | 515.25841 | 514.52967 | 0 |
| 1729036620 | 514.53995 | -2.94 | -0.57 | 517.98889 | 517.98889 | 514.53995 | 0 |
| 1728950220 | 517.47662 | 1.56 | 0.30 | 517.284 | 517.47662 | 517.284 | 0 |
| 1728863820 | 515.91396 | -0.97 | -0.19 | 515.91396 | 515.91396 | 515.91396 | 0 |
| 1728777420 | 516.88405 | 0 | 0.00 | 516.88405 | 516.88405 | 516.88405 | 0 |
| 1728691020 | 516.88405 | 0.29 | 0.06 | 516.47763 | 516.88405 | 516.47763 | 0 |
| 1728604620 | 516.59335 | 0.2 | 0.04 | 516.59335 | 516.59335 | 516.59335 | 0 |
| 1728518220 | 516.3891 | -2.08 | -0.40 | 518.8013 | 518.8013 | 516.3891 | 0 |
| 1728431820 | 518.47063 | -1.24 | -0.24 | 519.22744 | 519.22744 | 518.47063 | 0 |
| 1728345420 | 519.71015 | -1.12 | -0.21 | 521.43156 | 521.43156 | 519.71015 | 0 |
| 1728259020 | 520.82859 | 0 | 0.00 | 520.82859 | 520.82859 | 520.82859 | 0 |
| 1728172620 | 520.82859 | 0 | 0.00 | 520.82859 | 520.82859 | 520.82859 | 0 |
| 1728086220 | 520.82859 | 1.97 | 0.38 | 518.82261 | 520.82859 | 518.52221 | 0 |
| 1727999820 | 518.86022 | 2.38 | 0.46 | 517.95824 | 518.86022 | 517.95824 | 0 |
| 1727913420 | 516.47984 | -1.46 | -0.28 | 519.33147 | 519.33147 | 516.47984 | 0 |
| 1727827020 | 517.94372 | -1.69 | -0.33 | 522.41554 | 522.15054 | 517.94372 | 0 |
| 1727740620 | 519.636 | 0.68 | 0.13 | 518.66904 | 519.636 | 518.66904 | 0 |
| 1727654220 | 518.95939 | 0 | 0.00 | 518.95939 | 518.95939 | 518.95939 | 0 |
| 1727567760 | 518.95939 | 0 | 0.00 | 518.95939 | 518.95939 | 518.95939 | 0 |
| 1727481360 | 518.95939 | -6.12 | -1.17 | 524.30835 | 524.30835 | 518.95939 | 0 |
| 1727395020 | 525.07935 | 4.56 | 0.88 | 520.23146 | 525.07935 | 520.23146 | 0 |
| 1727308620 | 520.51656 | 1.21 | 0.23 | 516.10308 | 520.51656 | 516.10308 | 0 |
| 1727222220 | 519.30422 | 1.08 | 0.21 | 518.90869 | 519.30422 | 518.90869 | 0 |
| 1727135820 | 518.22044 | -0.79 | -0.15 | 518.91484 | 518.91484 | 518.22044 | 0 |
| 1727049420 | 519.01485 | 0 | 0.00 | 519.01485 | 519.01485 | 519.01485 | 0 |
| 1726963020 | 519.01485 | 0 | 0.00 | 519.01485 | 519.01485 | 519.01485 | 0 |
| 1726876620 | 519.01485 | 0.26 | 0.05 | 518.47869 | 519.01485 | 518.47869 | 0 |
| 1726790220 | 518.75756 | 0.99 | 0.19 | 519.84028 | 519.84028 | 518.75756 | 0 |
| 1726703820 | 517.76356 | -0.95 | -0.18 | 518.18034 | 518.58579 | 517.76356 | 0 |
| 1726617420 | 518.71642 | -0.2 | -0.04 | 518.66902 | 518.71642 | 518.00343 | 0 |
| 1726531020 | 518.91162 | 0.54 | 0.10 | 517.69692 | 518.91162 | 517.69692 | 0 |
| 1726444620 | 518.37471 | 0.68 | 0.13 | 517.7903 | 518.37471 | 517.7903 | 0 |
| 1726358220 | 517.68991 | 0 | 0.00 | 517.68991 | 517.68991 | 517.68991 | 0 |
| 1726271820 | 517.68991 | 0.11 | 0.02 | 514.26355 | 517.68991 | 514.26355 | 0 |
| 1726185420 | 517.57785 | -0.45 | -0.09 | 520.133 | 520.133 | 517.45808 | 0 |
| 1726099020 | 518.03157 | -7.87 | -1.50 | 526.67637 | 526.67637 | 518.03157 | 0 |
| 1726012620 | 525.90089 | -0.53 | -0.10 | 526.70465 | 526.70465 | 525.90089 | 0 |
| 1725926220 | 526.43501 | 0.59 | 0.11 | 526.38464 | 526.43501 | 526.12514 | 0 |
| 1725839820 | 525.84613 | 0.52 | 0.10 | 525.84613 | 525.84613 | 525.84613 | 0 |
| 1725753420 | 525.32291 | 0 | 0.00 | 525.32291 | 525.32291 | 525.32291 | 0 |
| 1725667020 | 525.32291 | 7.41 | 1.43 | 517.84565 | 525.32291 | 517.84565 | 0 |
| 1725580620 | 517.91089 | 0.88 | 0.17 | 517.09276 | 518.30503 | 517.09276 | 0 |
| 1725494220 | 517.02743 | -0.01 | -0.00 | 516.55238 | 518.60937 | 516.55238 | 0 |
| 1725407820 | 517.03909 | -2.06 | -0.40 | 519.40889 | 519.40889 | 517.03909 | 0 |
| 1725321420 | 519.10383 | -0.35 | -0.07 | 519.91639 | 519.91639 | 519.10383 | 0 |
| 1725235020 | 519.45586 | 0 | 0.00 | 519.45586 | 519.45586 | 519.45586 | 0 |
| 1725148620 | 519.45586 | 0.76 | 0.15 | 519.45586 | 519.45586 | 518.69635 | 0 |
| 1725062220 | 518.69635 | -1.7 | -0.33 | 519.74892 | 519.74892 | 518.69635 | 0 |
| 1724975820 | 520.39469 | -5.75 | -1.09 | 525.71295 | 525.71295 | 519.0182 | 0 |
| 1724889420 | 526.1407 | -1.85 | -0.35 | 527.37501 | 527.37501 | 525.86648 | 0 |
| 1724803020 | 527.99369 | 1.8 | 0.34 | 526.64823 | 527.99369 | 526.64823 | 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
