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 | -52 | -2.27074235808 | 2290 | 2314 | 2210 | 290066 | 2245.14307995 | DE |
| 4 | 28 | 1.26696832579 | 2210 | 2314 | 2190 | 338895 | 2231.06504579 | DE |
| 12 | -288 | -11.4014251781 | 2526 | 2556 | 2118 | 428252 | 2341.51645299 | DE |
| 26 | -612 | -21.4736842105 | 2850 | 3004 | 2118 | 365806 | 2495.85008553 | DE |
| 52 | -456 | -16.9265033408 | 2694 | 3004 | 2118 | 274324 | 2579.57930535 | DE |
| 156 | -584 | -20.6945428774 | 2822 | 3050 | 1785 | 235641 | 2427.83096513 | DE |
| 260 | 694 | 44.9481865285 | 1544 | 3098 | 900 | 222764 | 2319.46440482 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2238 | 12 | 0.54 | 2272 | 2272 | 2220 | 207697 |
| 1734024600 | 2226 | -10 | -0.45 | 2244 | 2256 | 2210 | 855254 |
| 1733938200 | 2236 | -44 | -1.93 | 2278 | 2284 | 2210 | 202851 |
| 1733851800 | 2280 | -20 | -0.87 | 2296 | 2300 | 2280 | 130951 |
| 1733765400 | 2300 | 6 | 0.26 | 2302 | 2314 | 2288 | 149556 |
| 1733506200 | 2294 | 2 | 0.09 | 2290 | 2306 | 2276 | 111717 |
| 1733419800 | 2292 | 2 | 0.09 | 2290 | 2302 | 2256 | 120503 |
| 1733333400 | 2290 | 54 | 2.42 | 2284 | 2294 | 2234 | 313857 |
| 1733247000 | 2236 | 16 | 0.72 | 2246 | 2246 | 2208 | 381652 |
| 1733160600 | 2220 | -8 | -0.36 | 2254 | 2254 | 2210 | 262353 |
| 1732901400 | 2228 | -2 | -0.09 | 2280 | 2280 | 2214 | 492294 |
| 1732815000 | 2230 | 22 | 1.00 | 2190 | 2232 | 2190 | 114566 |
| 1732728600 | 2208 | -14 | -0.63 | 2220 | 2236 | 2200 | 420247 |
| 1732642200 | 2222 | -24 | -1.07 | 2244 | 2262 | 2214 | 162246 |
| 1732555800 | 2246 | 18 | 0.81 | 2236 | 2246 | 2214 | 716222 |
| 1732296600 | 2228 | 4 | 0.18 | 2240 | 2250 | 2214 | 286405 |
| 1732210200 | 2224 | 26 | 1.18 | 2212 | 2230 | 2194 | 190733 |
| 1732123800 | 2198 | -30 | -1.35 | 2236 | 2246 | 2198 | 678145 |
| 1732037400 | 2228 | 8 | 0.36 | 2226 | 2236 | 2202 | 220326 |
| 1731951000 | 2220 | 18 | 0.82 | 2208 | 2222 | 2200 | 573275 |
| 1731691800 | 2202 | -26 | -1.17 | 2210 | 2226 | 2194 | 394749 |
| 1731605400 | 2228 | 14 | 0.63 | 2240 | 2240 | 2198 | 123012 |
| 1731519000 | 2214 | 30 | 1.37 | 2208 | 2222 | 2190 | 260389 |
| 1731432600 | 2184 | -18 | -0.82 | 2182 | 2216 | 2168 | 540253 |
| 1731346200 | 2202 | 48 | 2.23 | 2178 | 2208 | 2166 | 139321 |
| 1731087000 | 2154 | -16 | -0.74 | 2118 | 2180 | 2118 | 514171 |
| 1731000600 | 2170 | 6 | 0.28 | 2178 | 2192 | 2168 | 399362 |
| 1730914200 | 2164 | 16 | 0.74 | 2154 | 2192 | 2150 | 321382 |
| 1730827800 | 2148 | -16 | -0.74 | 2164 | 2164 | 2138 | 358940 |
| 1730741400 | 2164 | -14 | -0.64 | 2156 | 2186 | 2152 | 178909 |
| 1730482200 | 2178 | -12 | -0.55 | 2230 | 2230 | 2168 | 297104 |
| 1730395800 | 2190 | -82 | -3.61 | 2254 | 2258 | 2172 | 487279 |
| 1730309400 | 2272 | -50 | -2.15 | 2274 | 2318 | 2264 | 283548 |
| 1730223000 | 2322 | 10 | 0.43 | 2270 | 2340 | 2270 | 544284 |
| 1730136600 | 2312 | -22 | -0.94 | 2284 | 2340 | 2284 | 782003 |
| 1729873800 | 2334 | -8 | -0.34 | 2306 | 2346 | 2306 | 796422 |
| 1729787400 | 2342 | 14 | 0.60 | 2310 | 2374 | 2310 | 908178 |
| 1729701000 | 2328 | -56 | -2.35 | 2338 | 2410 | 2328 | 503856 |
| 1729614600 | 2384 | -70 | -2.85 | 2520 | 2520 | 2384 | 530534 |
| 1729528200 | 2454 | -16 | -0.65 | 2470 | 2506 | 2454 | 387460 |
| 1729269000 | 2470 | -16 | -0.64 | 2430 | 2504 | 2430 | 356320 |
| 1729182600 | 2486 | 34 | 1.39 | 2420 | 2496 | 2420 | 446324 |
| 1729096200 | 2452 | 12 | 0.49 | 2482 | 2482 | 2444 | 410932 |
| 1729009800 | 2440 | 6 | 0.25 | 2420 | 2458 | 2420 | 472740 |
| 1728923400 | 2434 | 14 | 0.58 | 2370 | 2444 | 2370 | 426603 |
| 1728664200 | 2420 | 20 | 0.83 | 2464 | 2464 | 2404 | 397018 |
| 1728577800 | 2400 | -44 | -1.80 | 2444 | 2454 | 2396 | 468895 |
| 1728491400 | 2444 | 20 | 0.83 | 2434 | 2454 | 2434 | 477378 |
| 1728405000 | 2424 | -66 | -2.65 | 2494 | 2494 | 2424 | 538705 |
| 1728318600 | 2490 | 0 | 0.00 | 2480 | 2500 | 2474 | 402401 |
| 1728059400 | 2490 | 38 | 1.55 | 2500 | 2508 | 2446 | 394330 |
| 1727973000 | 2452 | -12 | -0.49 | 2432 | 2478 | 2432 | 383546 |
| 1727886600 | 2464 | -8 | -0.32 | 2528 | 2528 | 2448 | 560489 |
| 1727800200 | 2472 | -2 | -0.08 | 2500 | 2500 | 2460 | 1616421 |
| 1727713800 | 2474 | -40 | -1.59 | 2556 | 2556 | 2468 | 528012 |
| 1727454600 | 2514 | 10 | 0.40 | 2450 | 2530 | 2450 | 537802 |
| 1727368200 | 2504 | 22 | 0.89 | 2494 | 2522 | 2494 | 369742 |
| 1727281800 | 2482 | 16 | 0.65 | 2528 | 2528 | 2460 | 330671 |
| 1727195400 | 2466 | 2 | 0.08 | 2410 | 2504 | 2410 | 507104 |
| 1727109000 | 2464 | 4 | 0.16 | 2454 | 2482 | 2454 | 376293 |
| 1726849800 | 2460 | -72 | -2.84 | 2526 | 2526 | 2460 | 617619 |
| 1726763400 | 2532 | 64 | 2.59 | 2432 | 2584 | 2432 | 770634 |
| 1726677000 | 2468 | 8 | 0.33 | 2500 | 2506 | 2468 | 493242 |
| 1726590600 | 2460 | 36 | 1.49 | 2456 | 2490 | 2450 | 485985 |
| 1726504200 | 2424 | -52 | -2.10 | 2470 | 2480 | 2424 | 375825 |
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
