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 | -3 | -0.666370501999 | 450.2 | 470 | 443.2 | 419550 | 458.19386657 | DE |
| 4 | -28.8 | -6.05042016807 | 476 | 502.5 | 442 | 610608 | 467.32772229 | DE |
| 12 | -48.2 | -9.72951150585 | 495.4 | 545.5 | 442 | 758112 | 481.06706212 | DE |
| 26 | -56.8 | -11.2698412698 | 504 | 610 | 442 | 740285 | 501.91662003 | DE |
| 52 | -92.3 | -17.1084337349 | 539.5 | 665 | 442 | 743046 | 528.57412879 | DE |
| 156 | -109.8 | -19.7127468582 | 557 | 665 | 355.6 | 696592 | 475.4327131 | DE |
| 260 | 137.2 | 44.2580645161 | 310 | 665 | 310 | 727883 | 462.50799912 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731691800 | 448.6 | -15.6 | -3.36 | 443.2 | 464 | 443.2 | 501180 |
| 1731605400 | 464.2 | 4 | 0.87 | 464.6 | 467.6 | 457.2 | 520729 |
| 1731519000 | 460.2 | -0.6 | -0.13 | 470 | 470 | 455.4 | 491266 |
| 1731432600 | 460.8 | 3 | 0.66 | 455 | 464.4 | 452.8 | 308462 |
| 1731346200 | 457.8 | 7.2 | 1.60 | 450.2 | 459.8 | 450.2 | 276114 |
| 1731087000 | 450.6 | -6.4 | -1.40 | 454.4 | 463.8 | 449.2 | 298805 |
| 1731000600 | 457 | 10.6 | 2.37 | 446.2 | 457 | 442 | 486558 |
| 1730914200 | 446.4 | -3.2 | -0.71 | 455 | 465.2 | 446.4 | 781777 |
| 1730827800 | 449.6 | -8.8 | -1.92 | 457 | 460.8 | 449.6 | 564656 |
| 1730741400 | 458.4 | -1.4 | -0.30 | 455.2 | 460.6 | 451.2 | 826680 |
| 1730482200 | 459.8 | 7 | 1.55 | 455 | 462.6 | 453.4 | 829656 |
| 1730395800 | 452.8 | -19.6 | -4.15 | 468.8 | 468.8 | 447.4 | 647374 |
| 1730309400 | 472.4 | 4 | 0.85 | 470.6 | 474.6 | 462.8 | 403974 |
| 1730223000 | 468.4 | -3.6 | -0.76 | 480 | 480 | 463.8 | 246450 |
| 1730136600 | 472 | -1 | -0.21 | 454.6 | 478.2 | 454.6 | 298150 |
| 1729873800 | 473 | -25.8 | -5.17 | 487 | 499.4 | 473 | 601388 |
| 1729787400 | 498.8 | 18.8 | 3.92 | 492.8 | 502.5 | 484 | 1041366 |
| 1729701000 | 480 | -2.4 | -0.50 | 478.6 | 485.6 | 477 | 605587 |
| 1729614600 | 482.4 | 5.4 | 1.13 | 485 | 485 | 473.6 | 1298711 |
| 1729528200 | 477 | 2 | 0.42 | 476 | 483 | 469.8 | 1183277 |
| 1729269000 | 475 | -10 | -2.06 | 478.4 | 488.6 | 475 | 870049 |
| 1729182600 | 485 | -5.8 | -1.18 | 466.4 | 494.4 | 466.4 | 952823 |
| 1729096200 | 490.8 | 17 | 3.59 | 480 | 500 | 476.4 | 1255227 |
| 1729009800 | 473.8 | -19.4 | -3.93 | 485 | 497.2 | 454.4 | 3169417 |
| 1728923400 | 493.2 | 5.2 | 1.07 | 495.4 | 500 | 483.8 | 1774755 |
| 1728664200 | 488 | 9 | 1.88 | 497.6 | 497.6 | 473 | 1240988 |
| 1728577800 | 479 | -27.5 | -5.43 | 509.5 | 509.5 | 465.4 | 1302108 |
| 1728491400 | 506.5 | 0 | 0.00 | 500 | 513.5 | 500 | 487780 |
| 1728405000 | 506.5 | -1 | -0.20 | 500.5 | 506.5 | 500.5 | 669898 |
| 1728318600 | 507.5 | -2 | -0.39 | 509 | 513 | 503 | 1070012 |
| 1728059400 | 509.5 | -3.5 | -0.68 | 537 | 537 | 507.5 | 493085 |
| 1727973000 | 513 | 1 | 0.20 | 508.5 | 514.5 | 507 | 314770 |
| 1727886600 | 512 | 0.5 | 0.10 | 508 | 516 | 506 | 636472 |
| 1727800200 | 511.5 | -3.5 | -0.68 | 527 | 527 | 507.5 | 245401 |
| 1727713800 | 515 | -6 | -1.15 | 545.5 | 545.5 | 512 | 533151 |
| 1727454600 | 521 | -1 | -0.19 | 534.5 | 534.5 | 517.5 | 662013 |
| 1727368200 | 522 | 9 | 1.75 | 510 | 531 | 510 | 579778 |
| 1727281800 | 513 | 6 | 1.18 | 500 | 513 | 500 | 353237 |
| 1727195400 | 507 | -11 | -2.12 | 516 | 523 | 506.5 | 983374 |
| 1727109000 | 518 | 5 | 0.97 | 525.5 | 525.5 | 511 | 430821 |
| 1726849800 | 513 | 1.5 | 0.29 | 505 | 524.5 | 505 | 1223164 |
| 1726763400 | 511.5 | 36.9 | 7.77 | 490 | 516.5 | 481 | 1287844 |
| 1726677000 | 474.6 | -1.2 | -0.25 | 491 | 491 | 467 | 1399885 |
| 1726590600 | 475.8 | 17.4 | 3.80 | 457.8 | 475.8 | 457.6 | 3400696 |
| 1726504200 | 458.4 | 0.6 | 0.13 | 460 | 461.2 | 448.6 | 394827 |
| 1726245000 | 457.8 | 6.6 | 1.46 | 452 | 458.8 | 451.4 | 1033352 |
| 1726158600 | 451.2 | 6.2 | 1.39 | 446 | 455.8 | 446 | 754659 |
| 1726072200 | 445 | -9.6 | -2.11 | 457 | 457 | 442.2 | 321876 |
| 1725985800 | 454.6 | -2.4 | -0.53 | 450 | 462.6 | 450 | 1467786 |
| 1725899400 | 457 | 4 | 0.88 | 455 | 461 | 451.8 | 467875 |
| 1725640200 | 453 | -2.4 | -0.53 | 470 | 470 | 450 | 291858 |
| 1725553800 | 455.4 | -10.4 | -2.23 | 464.2 | 465.6 | 455.4 | 146415 |
| 1725467400 | 465.8 | 5.4 | 1.17 | 455.8 | 471 | 452 | 432594 |
| 1725381000 | 460.4 | -12.4 | -2.62 | 468 | 475.4 | 460 | 380246 |
| 1725294600 | 472.8 | -3.8 | -0.80 | 491 | 491 | 466 | 232014 |
| 1725035400 | 476.6 | -5.6 | -1.16 | 460 | 482.8 | 460 | 324056 |
| 1724949000 | 482.2 | 10 | 2.12 | 474 | 482.2 | 469.4 | 390468 |
| 1724862600 | 472.2 | -1.6 | -0.34 | 475 | 476 | 471.2 | 262618 |
| 1724776200 | 473.8 | -1.8 | -0.38 | 495.4 | 495.4 | 467.8 | 457370 |
| 1724430600 | 475.6 | -1.2 | -0.25 | 480 | 480 | 470.2 | 1220298 |
| 1724344200 | 476.8 | -6.6 | -1.37 | 485 | 485.4 | 475.2 | 807524 |
| 1724257800 | 483.4 | 0.2 | 0.04 | 481.8 | 485.6 | 479 | 929270 |
| 1724171400 | 483.2 | 0.4 | 0.08 | 490 | 490 | 479 | 484107 |
| 1724085000 | 482.8 | 5.8 | 1.22 | 471.6 | 488 | 471.6 | 474920 |
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
