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 | -25 | -2.04918032787 | 1220 | 1240 | 1165 | 117291 | 1206.83609456 | DE |
| 4 | 75 | 6.69642857143 | 1120 | 1290 | 1120 | 150526 | 1208.90727495 | DE |
| 12 | -5 | -0.416666666667 | 1200 | 1290 | 966 | 165136 | 1139.43955829 | DE |
| 26 | 279 | 30.4585152838 | 916 | 1290 | 850 | 163559 | 1062.61686835 | DE |
| 52 | 529 | 79.4294294294 | 666 | 1290 | 652 | 126204 | 975.53857247 | DE |
| 156 | 741 | 163.215859031 | 454 | 1290 | 384 | 68348 | 804.68294406 | DE |
| 260 | 715 | 148.958333333 | 480 | 1290 | 384 | 52983 | 751.60083658 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743438600 | 1195 | -15 | -1.24 | 1180 | 1210 | 1165 | 62662 |
| 1743183000 | 1210 | -20 | -1.63 | 1230 | 1230 | 1185 | 96793 |
| 1743096600 | 1230 | 15 | 1.23 | 1170 | 1240 | 1170 | 101263 |
| 1743010200 | 1215 | 30 | 2.53 | 1215 | 1230 | 1195 | 121281 |
| 1742923800 | 1185 | -25 | -2.07 | 1205 | 1210 | 1185 | 179486 |
| 1742837400 | 1210 | 40 | 3.42 | 1220 | 1225 | 1175 | 87631 |
| 1742578200 | 1170 | -20 | -1.68 | 1215 | 1215 | 1165 | 129621 |
| 1742491800 | 1190 | -10 | -0.83 | 1230 | 1230 | 1150 | 100833 |
| 1742405400 | 1200 | -15 | -1.23 | 1190 | 1225 | 1175 | 131970 |
| 1742319000 | 1215 | -5 | -0.41 | 1260 | 1260 | 1200 | 176237 |
| 1742232600 | 1220 | -40 | -3.17 | 1265 | 1280 | 1215 | 150230 |
| 1741973400 | 1260 | 20 | 1.61 | 1245 | 1260 | 1230 | 92844 |
| 1741887000 | 1240 | 35 | 2.90 | 1230 | 1250 | 1205 | 72604 |
| 1741800600 | 1205 | -10 | -0.82 | 1195 | 1225 | 1190 | 221190 |
| 1741714200 | 1215 | -10 | -0.82 | 1200 | 1240 | 1200 | 69816 |
| 1741627800 | 1225 | 20 | 1.66 | 1245 | 1245 | 1195 | 195297 |
| 1741368600 | 1205 | -10 | -0.82 | 1240 | 1240 | 1195 | 211728 |
| 1741282200 | 1215 | -10 | -0.82 | 1240 | 1240 | 1195 | 154818 |
| 1741195800 | 1225 | 10 | 0.82 | 1220 | 1290 | 1220 | 243277 |
| 1741109400 | 1215 | 30 | 2.53 | 1195 | 1220 | 1175 | 139538 |
| 1741023000 | 1185 | 100 | 9.22 | 1120 | 1215 | 1120 | 334067 |
| 1740763800 | 1085 | 5 | 0.46 | 1060 | 1090 | 1060 | 65458 |
| 1740677400 | 1080 | -15 | -1.37 | 1105 | 1105 | 1070 | 64988 |
| 1740591000 | 1095 | 20 | 1.86 | 1090 | 1120 | 1080 | 93252 |
| 1740504600 | 1075 | 15 | 1.42 | 1060 | 1135 | 1060 | 102598 |
| 1740418200 | 1060 | -5 | -0.47 | 1050 | 1080 | 1050 | 112544 |
| 1740159000 | 1065 | -10 | -0.93 | 1095 | 1095 | 1065 | 113422 |
| 1740072600 | 1075 | 5 | 0.47 | 1055 | 1100 | 1055 | 59857 |
| 1739986200 | 1070 | 10 | 0.94 | 1065 | 1070 | 1055 | 77055 |
| 1739899800 | 1060 | 25 | 2.42 | 1045 | 1075 | 1040 | 166420 |
| 1739813400 | 1035 | 39 | 3.92 | 1005 | 1045 | 1005 | 798478 |
| 1739554200 | 996 | -24 | -2.35 | 1030 | 1030 | 976 | 136195 |
| 1739467800 | 1020 | -15 | -1.45 | 1045 | 1045 | 966 | 606303 |
| 1739381400 | 1035 | -45 | -4.17 | 1075 | 1085 | 1025 | 142193 |
| 1739295000 | 1080 | 0 | 0.00 | 1120 | 1120 | 1075 | 56533 |
| 1739208600 | 1080 | 5 | 0.47 | 1070 | 1110 | 1055 | 68052 |
| 1738949400 | 1075 | -65 | -5.70 | 1140 | 1150 | 1055 | 181885 |
| 1738863000 | 1140 | -95 | -7.69 | 1200 | 1235 | 1135 | 135842 |
| 1738776600 | 1235 | 45 | 3.78 | 1175 | 1240 | 1175 | 80655 |
| 1738690200 | 1190 | 10 | 0.85 | 1200 | 1205 | 1170 | 60322 |
| 1738603800 | 1180 | 30 | 2.61 | 1130 | 1190 | 1100 | 140606 |
| 1738344600 | 1150 | 0 | 0.00 | 1135 | 1170 | 1135 | 128791 |
| 1738258200 | 1150 | 0 | 0.00 | 1150 | 1165 | 1135 | 49043 |
| 1738171800 | 1150 | 5 | 0.44 | 1155 | 1155 | 1140 | 248041 |
| 1738085400 | 1145 | -5 | -0.43 | 1170 | 1190 | 1140 | 57331 |
| 1737999000 | 1150 | -10 | -0.86 | 1140 | 1165 | 1115 | 387748 |
| 1737739800 | 1160 | -20 | -1.69 | 1175 | 1190 | 1145 | 52574 |
| 1737653400 | 1180 | 25 | 2.16 | 1145 | 1180 | 1145 | 389850 |
| 1737567000 | 1155 | -5 | -0.43 | 1155 | 1165 | 1150 | 99402 |
| 1737480600 | 1160 | -15 | -1.28 | 1180 | 1190 | 1155 | 645827 |
| 1737394200 | 1175 | 0 | 0.00 | 1175 | 1210 | 1175 | 200614 |
| 1737135000 | 1175 | 10 | 0.86 | 1160 | 1185 | 1160 | 32979 |
| 1737048600 | 1165 | 25 | 2.19 | 1160 | 1165 | 1135 | 49479 |
| 1736962200 | 1140 | 45 | 4.11 | 1050 | 1140 | 1050 | 400572 |
| 1736875800 | 1095 | -15 | -1.35 | 1115 | 1120 | 1060 | 90215 |
| 1736789400 | 1110 | -40 | -3.48 | 1125 | 1135 | 1105 | 62424 |
| 1736530200 | 1150 | 10 | 0.88 | 1115 | 1160 | 1115 | 64967 |
| 1736443800 | 1140 | 10 | 0.88 | 1150 | 1165 | 1120 | 64911 |
| 1736357400 | 1130 | 0 | 0.00 | 1120 | 1145 | 1105 | 231081 |
| 1736271000 | 1130 | -10 | -0.88 | 1160 | 1160 | 1120 | 168812 |
| 1736184600 | 1140 | -70 | -5.79 | 1200 | 1230 | 1120 | 210315 |
| 1735925400 | 1210 | 60 | 5.22 | 1160 | 1220 | 1150 | 85472 |
| 1735839000 | 1150 | 60 | 5.50 | 1110 | 1165 | 1090 | 123687 |
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
