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 | 15.5 | 0.828212663639 | 1871.5 | 1934.5 | 1744 | 442920 | 1840.16930559 | DE |
| 4 | 89 | 4.94994438265 | 1798 | 1935.5 | 1744 | 623524 | 1833.53916622 | DE |
| 12 | 625 | 49.5245641838 | 1262 | 1935.5 | 1173.5 | 752105 | 1598.1098035 | DE |
| 26 | 782 | 70.7692307692 | 1105 | 1935.5 | 966.2 | 663259 | 1404.34668585 | DE |
| 52 | 561.5 | 42.3613730668 | 1325.5 | 1935.5 | 966.2 | 647246 | 1278.38441293 | DE |
| 156 | 670.2 | 55.0788954635 | 1216.8 | 1935.5 | 483.2 | 1000405 | 1005.45048082 | DE |
| 260 | -1486 | -44.0557367329 | 3373 | 3732 | 483.2 | 1345045 | 1186.90675481 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1887 | 66 | 3.62 | 1822.5 | 1934.5 | 1751.5 | 2525428 |
| 1734629400 | 1821 | -37 | -1.99 | 1767.5 | 1834.5 | 1744 | 1022929 |
| 1734543000 | 1858 | 14.5 | 0.79 | 1852.5 | 1874 | 1840 | 280709 |
| 1734456600 | 1843.5 | -16 | -0.86 | 1848 | 1864 | 1815.5 | 351197 |
| 1734370200 | 1859.5 | -10.5 | -0.56 | 1831.5 | 1893.5 | 1831.5 | 310892 |
| 1734111000 | 1870 | -26.5 | -1.40 | 1871.5 | 1892 | 1860.5 | 248875 |
| 1734024600 | 1896.5 | 21.5 | 1.15 | 1894 | 1903.5 | 1876 | 260025 |
| 1733938200 | 1875 | 16.5 | 0.89 | 1844 | 1885 | 1825.5 | 430980 |
| 1733851800 | 1858.5 | 37 | 2.03 | 1810 | 1873.5 | 1810 | 499231 |
| 1733765400 | 1821.5 | -53.5 | -2.85 | 1890 | 1901 | 1780.5 | 540903 |
| 1733506200 | 1875 | -36.5 | -1.91 | 1874.5 | 1894 | 1843 | 375979 |
| 1733419800 | 1911.5 | 13.5 | 0.71 | 1907 | 1935.5 | 1899.5 | 858238 |
| 1733333400 | 1898 | 31.5 | 1.69 | 1875 | 1899.5 | 1869.5 | 373626 |
| 1733247000 | 1866.5 | -7 | -0.37 | 1866.5 | 1898 | 1831 | 423482 |
| 1733160600 | 1873.5 | 73 | 4.05 | 1802 | 1898 | 1790.5 | 574714 |
| 1732901400 | 1800.5 | -12 | -0.66 | 1809.5 | 1816.5 | 1787 | 467253 |
| 1732815000 | 1812.5 | 18 | 1.00 | 1797.5 | 1818 | 1779.5 | 164640 |
| 1732728600 | 1794.5 | -21 | -1.16 | 1809 | 1809.5 | 1782.5 | 520741 |
| 1732642200 | 1815.5 | 17.5 | 0.97 | 1783 | 1831.5 | 1773.5 | 796078 |
| 1732555800 | 1798 | 9.5 | 0.53 | 1786.5 | 1804.5 | 1777.5 | 3580817 |
| 1732296600 | 1788.5 | -23 | -1.27 | 1798 | 1823.5 | 1781 | 389168 |
| 1732210200 | 1811.5 | 41 | 2.32 | 1759 | 1811.5 | 1750 | 470219 |
| 1732123800 | 1770.5 | 3.5 | 0.20 | 1779 | 1804.5 | 1763.5 | 3031007 |
| 1732037400 | 1767 | 26.5 | 1.52 | 1736 | 1778.5 | 1694.5 | 538218 |
| 1731951000 | 1740.5 | 3.5 | 0.20 | 1735.5 | 1756 | 1710 | 543554 |
| 1731691800 | 1737 | -17 | -0.97 | 1719 | 1738.5 | 1708 | 580145 |
| 1731605400 | 1754 | 16 | 0.92 | 1739 | 1763 | 1727.5 | 380324 |
| 1731519000 | 1738 | 22.5 | 1.31 | 1734 | 1748.5 | 1715 | 872476 |
| 1731432600 | 1715.5 | 7 | 0.41 | 1702.5 | 1730 | 1686.5 | 555579 |
| 1731346200 | 1708.5 | 28.5 | 1.70 | 1682 | 1718 | 1674.5 | 750726 |
| 1731087000 | 1680 | 19.5 | 1.17 | 1645 | 1696.5 | 1629.5 | 734460 |
| 1731000600 | 1660.5 | -21 | -1.25 | 1686.5 | 1694 | 1643.5 | 637209 |
| 1730914200 | 1681.5 | 123 | 7.89 | 1577.5 | 1690 | 1577.5 | 1420079 |
| 1730827800 | 1558.5 | 18.5 | 1.20 | 1536.5 | 1568 | 1516.5 | 295677 |
| 1730741400 | 1540 | 7 | 0.46 | 1535 | 1543.5 | 1500 | 478842 |
| 1730482200 | 1533 | -24 | -1.54 | 1543 | 1545.5 | 1513 | 458003 |
| 1730395800 | 1557 | 33 | 2.17 | 1524 | 1595 | 1522.5 | 785046 |
| 1730309400 | 1524 | -16 | -1.04 | 1510.5 | 1533.5 | 1501 | 462377 |
| 1730223000 | 1540 | 22 | 1.45 | 1490.5 | 1546.5 | 1471 | 887886 |
| 1730136600 | 1518 | 61.5 | 4.22 | 1472 | 1551 | 1472 | 1085056 |
| 1729873800 | 1456.5 | -3.5 | -0.24 | 1469 | 1471 | 1448 | 272813 |
| 1729787400 | 1460 | -24 | -1.62 | 1481 | 1483 | 1456.5 | 442700 |
| 1729701000 | 1484 | -5 | -0.34 | 1484.5 | 1498 | 1476.5 | 248654 |
| 1729614600 | 1489 | 5 | 0.34 | 1475.5 | 1495 | 1458.5 | 402753 |
| 1729528200 | 1484 | 12 | 0.82 | 1491 | 1491 | 1465.5 | 359710 |
| 1729269000 | 1472 | -21 | -1.41 | 1489 | 1501.5 | 1460.5 | 412247 |
| 1729182600 | 1493 | -1 | -0.07 | 1490.5 | 1520 | 1484.5 | 529850 |
| 1729096200 | 1494 | 17 | 1.15 | 1483.5 | 1505.5 | 1481 | 887681 |
| 1729009800 | 1477 | 76 | 5.42 | 1410 | 1490 | 1410 | 1274627 |
| 1728923400 | 1401 | -45 | -3.11 | 1431.5 | 1431.5 | 1391.5 | 1919253 |
| 1728664200 | 1446 | 26 | 1.83 | 1415 | 1446.5 | 1411 | 656074 |
| 1728577800 | 1420 | 17.5 | 1.25 | 1419 | 1424.5 | 1370.5 | 2169234 |
| 1728491400 | 1402.5 | 108 | 8.34 | 1300 | 1403.5 | 1292 | 1753438 |
| 1728405000 | 1294.5 | 28.5 | 2.25 | 1244.5 | 1298.5 | 1236 | 683757 |
| 1728318600 | 1266 | 37 | 3.01 | 1239.5 | 1274.5 | 1229 | 721166 |
| 1728059400 | 1229 | 48 | 4.06 | 1176 | 1244 | 1176 | 790964 |
| 1727973000 | 1181 | -25 | -2.07 | 1206 | 1211 | 1178.5 | 422950 |
| 1727886600 | 1206 | -20 | -1.63 | 1232.5 | 1232.5 | 1185 | 709129 |
| 1727800200 | 1226 | 8 | 0.66 | 1247 | 1282 | 1196 | 1269010 |
| 1727713800 | 1218 | -53.5 | -4.21 | 1240 | 1291.5 | 1173.5 | 1203699 |
| 1727454600 | 1271.5 | 16 | 1.27 | 1262 | 1278.5 | 1251.5 | 559232 |
| 1727368200 | 1255.5 | 15.5 | 1.25 | 1248.5 | 1273.5 | 1231 | 449849 |
| 1727281800 | 1240 | -22 | -1.74 | 1250.5 | 1272.5 | 1238.5 | 342420 |
| 1727195400 | 1262 | -15 | -1.17 | 1300 | 1300 | 1245.5 | 533922 |
| 1727109000 | 1277 | 3 | 0.24 | 1277.5 | 1298 | 1267.5 | 588552 |
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
