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 | 61 | 7.41190765492 | 823 | 892 | 813 | 454572 | 867.91100002 | DE |
| 4 | -131 | -12.9064039409 | 1015 | 1015 | 809 | 442459 | 883.31140842 | DE |
| 12 | -171 | -16.2085308057 | 1055 | 1073 | 809 | 367077 | 951.72812154 | DE |
| 26 | -7 | -0.785634118967 | 891 | 1111 | 809 | 355923 | 973.4720146 | DE |
| 52 | -211 | -19.2694063927 | 1095 | 1208 | 809 | 399274 | 1010.73096103 | DE |
| 156 | -336 | -27.5409836066 | 1220 | 1622 | 807.5 | 444982 | 1100.96271117 | DE |
| 260 | 328 | 58.9928057554 | 556 | 1622 | 438 | 374116 | 1007.68783829 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743525000 | 884 | 8.5 | 0.97 | 884.5 | 892 | 873 | 233342 |
| 1743438600 | 875.5 | 5.5 | 0.63 | 872 | 887.5 | 866 | 520045 |
| 1743183000 | 870 | 4.5 | 0.52 | 863.5 | 877.5 | 861 | 221347 |
| 1743096600 | 865.5 | 8 | 0.93 | 855 | 865.5 | 845.5 | 879966 |
| 1743010200 | 857.5 | -11 | -1.27 | 880.5 | 889 | 853.5 | 242832 |
| 1742923800 | 868.5 | 53 | 6.50 | 823 | 872.5 | 813 | 408670 |
| 1742837400 | 815.5 | -57 | -6.53 | 875.5 | 889 | 813.5 | 598805 |
| 1742578200 | 872.5 | 31 | 3.68 | 822 | 892 | 822 | 1140340 |
| 1742491800 | 841.5 | 1 | 0.12 | 843 | 846 | 809 | 773446 |
| 1742405400 | 840.5 | -36 | -4.11 | 869.5 | 875 | 840.5 | 350525 |
| 1742319000 | 876.5 | 11 | 1.27 | 867.5 | 879.5 | 861.5 | 313725 |
| 1742232600 | 865.5 | -75 | -7.97 | 930 | 930.5 | 837.5 | 865558 |
| 1741973400 | 940.5 | 1.5 | 0.16 | 942 | 943.5 | 933.5 | 144866 |
| 1741887000 | 939 | 5.5 | 0.59 | 970 | 970 | 925 | 361292 |
| 1741800600 | 933.5 | 6 | 0.65 | 908 | 941 | 908 | 311055 |
| 1741714200 | 927.5 | -9 | -0.96 | 946 | 956 | 927.5 | 245124 |
| 1741627800 | 936.5 | -13.5 | -1.42 | 949 | 952.5 | 936.5 | 298630 |
| 1741368600 | 950 | 11 | 1.17 | 928.5 | 950.5 | 928.5 | 154039 |
| 1741282200 | 939 | -30.5 | -3.15 | 967 | 967 | 914.5 | 538950 |
| 1741195800 | 969.5 | -2 | -0.21 | 980.5 | 997.5 | 960.5 | 254396 |
| 1741109400 | 971.5 | -40.5 | -4.00 | 1015 | 1015 | 969 | 225575 |
| 1741023000 | 1012 | -3 | -0.30 | 1002 | 1025 | 989.5 | 342117 |
| 1740763800 | 1015 | -4 | -0.39 | 1035 | 1035 | 1006 | 519763 |
| 1740677400 | 1019 | 7 | 0.69 | 1025 | 1028 | 1011 | 118527 |
| 1740591000 | 1012 | 1 | 0.10 | 1021 | 1023 | 1001 | 160434 |
| 1740504600 | 1011 | 15 | 1.51 | 1025 | 1025 | 998 | 253184 |
| 1740418200 | 996 | -16 | -1.58 | 1015 | 1026 | 996 | 121839 |
| 1740159000 | 1012 | -18 | -1.75 | 985 | 1039 | 985 | 164147 |
| 1740072600 | 1030 | 1 | 0.10 | 1025 | 1046 | 1025 | 204765 |
| 1739986200 | 1029 | 4 | 0.39 | 988 | 1038 | 988 | 198663 |
| 1739899800 | 1025 | 9 | 0.89 | 1024 | 1030 | 1009 | 211640 |
| 1739813400 | 1016 | 22.5 | 2.26 | 1010 | 1026 | 999 | 162395 |
| 1739554200 | 993.5 | 5.5 | 0.56 | 975.5 | 1004 | 975.5 | 176362 |
| 1739467800 | 988 | -5.5 | -0.55 | 1010 | 1010 | 976 | 1154565 |
| 1739381400 | 993.5 | -8.5 | -0.85 | 1007 | 1007 | 991 | 235269 |
| 1739295000 | 1002 | 2 | 0.20 | 1001 | 1007 | 995 | 211752 |
| 1739208600 | 1000 | 29 | 2.99 | 979 | 1001 | 973 | 269905 |
| 1738949400 | 971 | -14 | -1.42 | 987 | 987.5 | 953 | 262059 |
| 1738863000 | 985 | 10 | 1.03 | 976 | 1000 | 976 | 232187 |
| 1738776600 | 975 | 9 | 0.93 | 966 | 989 | 962.5 | 511294 |
| 1738690200 | 966 | 15.5 | 1.63 | 938 | 974.5 | 931.5 | 666335 |
| 1738603800 | 950.5 | 24 | 2.59 | 916.5 | 957 | 915 | 477874 |
| 1738344600 | 926.5 | -15.5 | -1.65 | 999.5 | 999.5 | 926.5 | 236398 |
| 1738258200 | 942 | 2 | 0.21 | 936.5 | 952.5 | 936.5 | 319532 |
| 1738171800 | 940 | 7.5 | 0.80 | 936.5 | 948 | 930.5 | 362097 |
| 1738085400 | 932.5 | -11 | -1.17 | 941 | 954 | 932.5 | 351134 |
| 1737999000 | 943.5 | -20 | -2.08 | 960 | 985.5 | 941.5 | 677586 |
| 1737739800 | 963.5 | -51.5 | -5.07 | 1001 | 1019 | 958.5 | 282267 |
| 1737653400 | 1015 | -8 | -0.78 | 1068 | 1073 | 1015 | 566389 |
| 1737567000 | 1023 | -22 | -2.11 | 1045 | 1053 | 1023 | 306489 |
| 1737480600 | 1045 | 3 | 0.29 | 1026 | 1051 | 1026 | 283136 |
| 1737394200 | 1042 | -16 | -1.51 | 1058 | 1073 | 1040 | 407205 |
| 1737135000 | 1058 | -1 | -0.09 | 1060 | 1070 | 1053 | 197199 |
| 1737048600 | 1059 | 3 | 0.28 | 1054 | 1070 | 1050 | 288553 |
| 1736962200 | 1056 | 12 | 1.15 | 1053 | 1059 | 1033 | 335297 |
| 1736875800 | 1044 | 18 | 1.75 | 1044 | 1047 | 1029 | 333858 |
| 1736789400 | 1026 | 17 | 1.68 | 1001 | 1038 | 1001 | 244343 |
| 1736530200 | 1009 | -11 | -1.08 | 1000 | 1039 | 1000 | 341212 |
| 1736443800 | 1020 | -8 | -0.78 | 1055 | 1055 | 1013 | 492404 |
| 1736357400 | 1028 | -34 | -3.20 | 1063 | 1066 | 1024 | 347082 |
| 1736271000 | 1062 | 0 | 0.00 | 1055 | 1062 | 1047 | 148163 |
| 1736184600 | 1062 | -14 | -1.30 | 1031 | 1066 | 1031 | 299384 |
| 1735925400 | 1076 | 4 | 0.37 | 1078 | 1083 | 1069 | 197507 |
| 1735839000 | 1072 | 29 | 2.78 | 1043 | 1074 | 1041 | 338786 |
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
