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 | 463 | 26.6858789625 | 1735 | 2216 | 1713 | 577735 | 1948.75160584 | DE |
| 4 | 438 | 24.8863636364 | 1760 | 2216 | 1622 | 585527 | 1803.0924931 | DE |
| 12 | 630 | 40.1785714286 | 1568 | 2216 | 1486 | 802978 | 1661.13035817 | DE |
| 26 | 414 | 23.2062780269 | 1784 | 2216 | 1387 | 609522 | 1629.20195779 | DE |
| 52 | 488 | 28.5380116959 | 1710 | 2216 | 1387 | 545502 | 1665.3814019 | DE |
| 156 | 150 | 7.32421875 | 2048 | 2242 | 1232 | 516263 | 1738.32188288 | DE |
| 260 | 498 | 29.2941176471 | 1700 | 2242 | 1232 | 467145 | 1745.88556833 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744734600 | 2052 | 18 | 0.88 | 2044 | 2070 | 2034 | 533813 |
| 1744648200 | 2034 | 30 | 1.50 | 2010 | 2044 | 1968 | 484095 |
| 1744389000 | 2004 | 121 | 6.43 | 1924 | 2012 | 1917 | 725258 |
| 1744302600 | 1883 | 105 | 5.91 | 1827 | 1892 | 1825 | 563281 |
| 1744216200 | 1778 | 40 | 2.30 | 1735 | 1793 | 1713 | 582228 |
| 1744129800 | 1738 | 41 | 2.42 | 1702 | 1764 | 1692 | 1008927 |
| 1744043400 | 1697 | 5 | 0.30 | 1652 | 1786 | 1622 | 758099 |
| 1743784200 | 1692 | -144 | -7.84 | 1818 | 1820.5 | 1669 | 513516 |
| 1743697800 | 1836 | 10 | 0.55 | 1798 | 1845 | 1743 | 517382 |
| 1743611400 | 1826 | -28 | -1.51 | 1834 | 1848 | 1805 | 355087 |
| 1743525000 | 1854 | 35 | 1.92 | 1823 | 1861 | 1817 | 275711 |
| 1743438600 | 1819 | -5 | -0.27 | 1823 | 1836 | 1785 | 535986 |
| 1743183000 | 1824 | 37 | 2.07 | 1806 | 1842 | 1796 | 389247 |
| 1743096600 | 1787 | 32 | 1.82 | 1758 | 1806 | 1751 | 427408 |
| 1743010200 | 1755 | -17 | -0.96 | 1784 | 1789 | 1755 | 281798 |
| 1742923800 | 1772 | 24 | 1.37 | 1727 | 1792 | 1726 | 314988 |
| 1742837400 | 1748 | 23 | 1.33 | 1749 | 1765 | 1734 | 366645 |
| 1742578200 | 1725 | -11 | -0.63 | 1719 | 1743 | 1714 | 2257226 |
| 1742491800 | 1736 | -10 | -0.57 | 1753 | 1757 | 1712 | 356368 |
| 1742405400 | 1746 | -2 | -0.11 | 1760 | 1760 | 1709 | 463475 |
| 1742319000 | 1748 | 39 | 2.28 | 1727 | 1774 | 1725 | 652433 |
| 1742232600 | 1709 | 39 | 2.34 | 1675 | 1709 | 1674 | 370451 |
| 1741973400 | 1670 | 19 | 1.15 | 1661 | 1697 | 1650 | 517940 |
| 1741887000 | 1651 | 30 | 1.85 | 1580 | 1661 | 1579 | 1780184 |
| 1741800600 | 1621 | 1 | 0.06 | 1617 | 1652 | 1593 | 480996 |
| 1741714200 | 1620 | 2 | 0.12 | 1610 | 1671 | 1610 | 518718 |
| 1741627800 | 1618 | 6 | 0.37 | 1631 | 1657 | 1611 | 381209 |
| 1741368600 | 1612 | -58 | -3.47 | 1647 | 1663 | 1583 | 640085 |
| 1741282200 | 1670 | 78 | 4.90 | 1623 | 1682 | 1578 | 629989 |
| 1741195800 | 1592 | 56 | 3.65 | 1579 | 1609 | 1552 | 737362 |
| 1741109400 | 1536 | -38 | -2.41 | 1550 | 1594 | 1534 | 529430 |
| 1741023000 | 1574 | 30 | 1.94 | 1551 | 1595 | 1537 | 841441 |
| 1740763800 | 1544 | -1 | -0.06 | 1508 | 1581 | 1486 | 14013506 |
| 1740677400 | 1545 | -85 | -5.21 | 1612 | 1620 | 1542 | 933475 |
| 1740591000 | 1630 | 11 | 0.68 | 1612 | 1636 | 1579 | 734089 |
| 1740504600 | 1619 | -55 | -3.29 | 1650 | 1670 | 1611 | 549598 |
| 1740418200 | 1674 | -66 | -3.79 | 1732 | 1747 | 1649 | 558754 |
| 1740159000 | 1740 | -65 | -3.60 | 1787 | 1792 | 1737 | 426863 |
| 1740072600 | 1805 | 64 | 3.68 | 1766 | 1808 | 1755 | 371387 |
| 1739986200 | 1741 | -12 | -0.68 | 1736 | 1763 | 1707 | 466833 |
| 1739899800 | 1753 | 8 | 0.46 | 1744 | 1767 | 1731 | 426132 |
| 1739813400 | 1745 | -7 | -0.40 | 1731 | 1745 | 1712 | 883272 |
| 1739554200 | 1752 | -30 | -1.68 | 1795 | 1805 | 1742 | 446623 |
| 1739467800 | 1782 | 20 | 1.14 | 1796 | 1801 | 1757 | 507255 |
| 1739381400 | 1762 | -3 | -0.17 | 1751 | 1762 | 1715 | 689622 |
| 1739295000 | 1765 | -16 | -0.90 | 1778 | 1795 | 1749 | 395786 |
| 1739208600 | 1781 | 56 | 3.25 | 1731 | 1816 | 1731 | 915789 |
| 1738949400 | 1725 | 5 | 0.29 | 1729 | 1746 | 1689 | 658212 |
| 1738863000 | 1720 | 5 | 0.29 | 1725 | 1759 | 1715 | 289176 |
| 1738776600 | 1715 | 50 | 3.00 | 1665 | 1735 | 1665 | 378509 |
| 1738690200 | 1665 | 14 | 0.85 | 1649 | 1683 | 1633 | 415508 |
| 1738603800 | 1651 | 8 | 0.49 | 1643 | 1698 | 1606 | 634157 |
| 1738344600 | 1643 | -9 | -0.54 | 1634 | 1653 | 1624 | 862077 |
| 1738258200 | 1652 | 111 | 7.20 | 1571 | 1674 | 1546 | 579786 |
| 1738171800 | 1541 | 9 | 0.59 | 1535 | 1558 | 1534 | 277713 |
| 1738085400 | 1532 | 13 | 0.86 | 1521 | 1553 | 1514 | 221355 |
| 1737999000 | 1519 | -34 | -2.19 | 1539 | 1570 | 1512 | 544573 |
| 1737739800 | 1553 | 11 | 0.71 | 1550 | 1575 | 1541 | 372153 |
| 1737653400 | 1542 | -11 | -0.71 | 1569 | 1569 | 1531 | 457784 |
| 1737567000 | 1553 | -6 | -0.38 | 1568 | 1577 | 1537 | 377928 |
| 1737480600 | 1559 | 45 | 2.97 | 1526 | 1562 | 1513 | 482258 |
| 1737394200 | 1514 | -13 | -0.85 | 1550 | 1550 | 1508 | 288248 |
| 1737135000 | 1527 | 5 | 0.33 | 1526 | 1535 | 1510 | 813872 |
| 1737048600 | 1522 | 35 | 2.35 | 1507 | 1543 | 1503 | 348082 |
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
