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 | 79 | 9.23976608187 | 855 | 935 | 844 | 190042 | 901.24030828 | DE |
| 4 | -61.5 | -6.17780010045 | 995.5 | 1077 | 790.5 | 255455 | 898.14680047 | DE |
| 12 | -401 | -30.0374531835 | 1335 | 1400 | 790.5 | 211513 | 1008.06989121 | DE |
| 26 | 44 | 4.94382022472 | 890 | 1427 | 790.5 | 196598 | 1110.62362994 | DE |
| 52 | -126 | -11.8867924528 | 1060 | 1427 | 790.5 | 236318 | 1061.76164423 | DE |
| 156 | -1346 | -59.0350877193 | 2280 | 2880 | 790.5 | 1837427 | 1960.93196542 | DE |
| 260 | -926 | -49.7849462366 | 1860 | 2880 | 790.5 | 2236222 | 2071.80734089 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745598600 | 934 | 18 | 1.97 | 921 | 939 | 896.5 | 111294 |
| 1745512200 | 916 | 16 | 1.78 | 900 | 925 | 899 | 121607 |
| 1745425800 | 900 | 6 | 0.67 | 914 | 934.5 | 897 | 242089 |
| 1745339400 | 894 | 3 | 0.34 | 855 | 895.5 | 844 | 206430 |
| 1744907400 | 891 | 10.5 | 1.19 | 901.5 | 901.5 | 871.5 | 207293 |
| 1744821000 | 880.5 | 13.5 | 1.56 | 848 | 882.5 | 833.5 | 194011 |
| 1744734600 | 867 | 4.5 | 0.52 | 864.5 | 873 | 847.5 | 136265 |
| 1744648200 | 862.5 | 40.5 | 4.93 | 850.5 | 875.5 | 839 | 153421 |
| 1744389000 | 822 | -19.5 | -2.32 | 835 | 857 | 819 | 239679 |
| 1744302600 | 841.5 | 38 | 4.73 | 1000 | 1000 | 840 | 384144 |
| 1744216200 | 803.5 | -58.5 | -6.79 | 840 | 866 | 790.5 | 633103 |
| 1744129800 | 862 | -20.5 | -2.32 | 890 | 921.5 | 860.5 | 288762 |
| 1744043400 | 882.5 | -30.25 | -3.31 | 888.5 | 928 | 806.5 | 530130 |
| 1743784200 | 912.75 | -91.25 | -9.09 | 986.5 | 1023 | 883.25 | 337000 |
| 1743697800 | 1004 | -67 | -6.26 | 1031 | 1054 | 988.5 | 294139 |
| 1743611400 | 1071 | 5 | 0.47 | 1040 | 1077 | 1040 | 118561 |
| 1743525000 | 1066 | 23 | 2.21 | 1038 | 1066 | 1016 | 160392 |
| 1743438600 | 1043 | 8 | 0.77 | 1024 | 1043 | 1014 | 198611 |
| 1743183000 | 1035 | 0 | 0.00 | 995.5 | 1042 | 995.5 | 152560 |
| 1743096600 | 1035 | -15 | -1.43 | 1067 | 1067 | 1021 | 85068 |
| 1743010200 | 1050 | 29 | 2.84 | 1006 | 1053 | 1006 | 126152 |
| 1742923800 | 1021 | 9 | 0.89 | 995.5 | 1052 | 995.5 | 184259 |
| 1742837400 | 1012 | -27 | -2.60 | 1045 | 1045 | 997 | 197590 |
| 1742578200 | 1039 | -19 | -1.80 | 1064 | 1064 | 1035 | 397151 |
| 1742491800 | 1058 | 62 | 6.22 | 1013 | 1064 | 1008 | 269555 |
| 1742405400 | 996 | -12 | -1.19 | 1020 | 1020 | 975 | 186240 |
| 1742319000 | 1008 | 13 | 1.31 | 1000 | 1027 | 985 | 253753 |
| 1742232600 | 995 | 78 | 8.51 | 875 | 1008 | 875 | 224957 |
| 1741973400 | 917 | 2.5 | 0.27 | 955 | 955 | 901 | 224249 |
| 1741887000 | 914.5 | 16.5 | 1.84 | 894.5 | 916 | 889 | 153868 |
| 1741800600 | 898 | 24.5 | 2.80 | 912 | 912 | 867 | 192242 |
| 1741714200 | 873.5 | -12 | -1.36 | 889 | 893.5 | 865 | 284044 |
| 1741627800 | 885.5 | -5 | -0.56 | 883.5 | 908 | 872.5 | 374094 |
| 1741368600 | 890.5 | -21.5 | -2.36 | 880 | 935 | 875 | 406526 |
| 1741282200 | 912 | -44 | -4.60 | 1000 | 1000 | 907 | 243345 |
| 1741195800 | 956 | -44 | -4.40 | 1020 | 1024 | 940 | 182378 |
| 1741109400 | 1000 | -35 | -3.38 | 1017 | 1029 | 967 | 293256 |
| 1741023000 | 1035 | -22 | -2.08 | 1065 | 1071 | 1019 | 147179 |
| 1740763800 | 1057 | 6 | 0.57 | 1035 | 1078 | 1035 | 422486 |
| 1740677400 | 1051 | -56 | -5.06 | 1120 | 1120 | 1047 | 164334 |
| 1740591000 | 1107 | 8 | 0.73 | 1083 | 1125 | 1076 | 123043 |
| 1740504600 | 1099 | -8 | -0.72 | 1100 | 1136 | 1092 | 117619 |
| 1740418200 | 1107 | -6 | -0.54 | 1113 | 1148 | 1103 | 145521 |
| 1740159000 | 1113 | -37 | -3.22 | 1130 | 1155 | 1113 | 161054 |
| 1740072600 | 1150 | -79 | -6.43 | 1191 | 1197 | 1140 | 276140 |
| 1739986200 | 1229 | -83 | -6.33 | 1334 | 1334 | 1205 | 266703 |
| 1739899800 | 1312 | 30 | 2.34 | 1275 | 1325 | 1275 | 102298 |
| 1739813400 | 1282 | -57 | -4.26 | 1350 | 1350 | 1282 | 104537 |
| 1739554200 | 1339 | 9 | 0.68 | 1339 | 1345 | 1324 | 135428 |
| 1739467800 | 1330 | -44 | -3.20 | 1362 | 1366 | 1327 | 146682 |
| 1739381400 | 1374 | 21 | 1.55 | 1348 | 1385 | 1339 | 108535 |
| 1739295000 | 1353 | -13 | -0.95 | 1370 | 1400 | 1347 | 106733 |
| 1739208600 | 1366 | 27 | 2.02 | 1339 | 1366 | 1332 | 155970 |
| 1738949400 | 1339 | -11 | -0.81 | 1355 | 1366 | 1338 | 77442 |
| 1738863000 | 1350 | 7 | 0.52 | 1347 | 1368 | 1326 | 104710 |
| 1738776600 | 1343 | 4 | 0.30 | 1300 | 1365 | 1300 | 90162 |
| 1738690200 | 1339 | -2 | -0.15 | 1365 | 1365 | 1319 | 80328 |
| 1738603800 | 1341 | 34 | 2.60 | 1295 | 1350 | 1294 | 151695 |
| 1738344600 | 1307 | -10 | -0.76 | 1335 | 1353 | 1292 | 202236 |
| 1738258200 | 1317 | 3 | 0.23 | 1314 | 1331 | 1307 | 88146 |
| 1738171800 | 1314 | 26 | 2.02 | 1294 | 1319 | 1294 | 75380 |
| 1738085400 | 1288 | -18 | -1.38 | 1335 | 1335 | 1288 | 147826 |
| 1737999000 | 1306 | 33 | 2.59 | 1260 | 1327 | 1260 | 197352 |
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
