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 | 1 | 0.196850393701 | 508 | 531 | 500 | 649563 | 512.20475994 | DE |
| 4 | -25 | -4.68164794007 | 534 | 540 | 495 | 638408 | 514.8063308 | DE |
| 12 | -67 | -11.6319444444 | 576 | 576 | 495 | 473639 | 525.56196375 | DE |
| 26 | -39 | -7.11678832117 | 548 | 624 | 495 | 622930 | 567.05493805 | DE |
| 52 | 89 | 21.1904761905 | 420 | 624 | 400 | 492400 | 530.43077672 | DE |
| 156 | 86 | 20.3309692671 | 423 | 624 | 270 | 548706 | 425.39881366 | DE |
| 260 | 321 | 170.744680851 | 188 | 624 | 123.5 | 634324 | 403.20830442 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741627800 | 509 | -16 | -3.05 | 513 | 524 | 509 | 266168 |
| 1741368600 | 525 | -4 | -0.76 | 510 | 529 | 510 | 738448 |
| 1741282200 | 529 | 13 | 2.52 | 529 | 531 | 514 | 218534 |
| 1741195800 | 516 | 14 | 2.79 | 512 | 525 | 508 | 599661 |
| 1741109400 | 502 | -10 | -1.95 | 508 | 513 | 500 | 1425002 |
| 1741023000 | 512 | 0 | 0.00 | 513 | 517 | 509 | 453819 |
| 1740763800 | 512 | -1 | -0.19 | 525 | 525 | 507 | 1251877 |
| 1740677400 | 513 | 0 | 0.00 | 514 | 514 | 504 | 429747 |
| 1740591000 | 513 | 12 | 2.40 | 501 | 516 | 501 | 2569699 |
| 1740504600 | 501 | -1 | -0.20 | 500 | 506 | 495.5 | 238300 |
| 1740418200 | 502 | -8 | -1.57 | 495 | 511 | 495 | 306422 |
| 1740159000 | 510 | -6 | -1.16 | 520 | 520 | 508 | 631190 |
| 1740072600 | 516 | 1 | 0.19 | 510 | 523 | 510 | 192139 |
| 1739986200 | 515 | -4 | -0.77 | 512 | 520 | 511 | 429671 |
| 1739899800 | 519 | -3 | -0.57 | 530 | 530 | 517 | 260208 |
| 1739813400 | 522 | -2 | -0.38 | 523 | 528 | 522 | 678637 |
| 1739554200 | 524 | -2 | -0.38 | 540 | 540 | 522 | 434667 |
| 1739467800 | 526 | 2 | 0.38 | 520 | 529 | 520 | 596952 |
| 1739381400 | 524 | -11 | -2.06 | 520 | 537 | 520 | 836810 |
| 1739295000 | 535 | 1 | 0.19 | 534 | 538 | 532 | 210202 |
| 1739208600 | 534 | 8 | 1.52 | 540 | 540 | 528 | 189270 |
| 1738949400 | 526 | -8 | -1.50 | 523 | 537 | 523 | 434379 |
| 1738863000 | 534 | 4 | 0.75 | 531 | 539 | 527 | 244345 |
| 1738776600 | 530 | 2 | 0.38 | 527 | 530 | 520 | 623400 |
| 1738690200 | 528 | 0 | 0.00 | 540 | 540 | 523 | 172682 |
| 1738603800 | 528 | -5 | -0.94 | 528 | 532 | 520 | 224993 |
| 1738344600 | 533 | -3 | -0.56 | 534 | 539 | 532 | 1134145 |
| 1738258200 | 536 | 3 | 0.56 | 532 | 543 | 531 | 290782 |
| 1738171800 | 533 | -5 | -0.93 | 538 | 544 | 531 | 182222 |
| 1738085400 | 538 | -2 | -0.37 | 532 | 546 | 532 | 193114 |
| 1737999000 | 540 | -6 | -1.10 | 530 | 540 | 530 | 304624 |
| 1737739800 | 546 | -2 | -0.36 | 545 | 553 | 541 | 219873 |
| 1737653400 | 548 | -13 | -2.32 | 564 | 564 | 548 | 343852 |
| 1737567000 | 561 | 13 | 2.37 | 560 | 564 | 548 | 465376 |
| 1737480600 | 548 | 6 | 1.11 | 539 | 552 | 537 | 224118 |
| 1737394200 | 542 | -3 | -0.55 | 542 | 548 | 537 | 307618 |
| 1737135000 | 545 | 7 | 1.30 | 529 | 545 | 529 | 225719 |
| 1737048600 | 538 | 6 | 1.13 | 549 | 549 | 529 | 492931 |
| 1736962200 | 532 | 25 | 4.93 | 510 | 537 | 510 | 391797 |
| 1736875800 | 507 | -4 | -0.78 | 505 | 513 | 505 | 1601044 |
| 1736789400 | 511 | -12 | -2.29 | 514 | 522 | 509 | 247837 |
| 1736530200 | 523 | 1 | 0.19 | 527 | 527 | 520 | 423165 |
| 1736443800 | 522 | 6 | 1.16 | 518 | 522 | 507 | 485717 |
| 1736357400 | 516 | -7 | -1.34 | 520 | 525 | 512 | 429888 |
| 1736271000 | 523 | -19 | -3.51 | 542 | 544 | 523 | 502562 |
| 1736184600 | 542 | -6 | -1.09 | 545 | 548 | 540 | 378363 |
| 1735925400 | 548 | -2 | -0.36 | 542 | 552 | 542 | 918552 |
| 1735839000 | 550 | -10 | -1.79 | 535 | 562 | 535 | 124061 |
| 1735666200 | 560 | 10 | 1.82 | 565 | 565 | 549 | 86085 |
| 1735579800 | 550 | -4 | -0.72 | 556 | 556 | 545 | 183794 |
| 1735320600 | 554 | -3 | -0.54 | 549 | 558 | 549 | 104010 |
| 1735061400 | 557 | 4 | 0.72 | 564 | 564 | 555 | 43682 |
| 1734975000 | 553 | -1 | -0.18 | 549 | 555 | 549 | 134292 |
| 1734715800 | 554 | 2 | 0.36 | 547 | 554 | 539 | 678615 |
| 1734629400 | 552 | -6 | -1.08 | 567 | 567 | 548 | 500987 |
| 1734543000 | 558 | 4 | 0.72 | 552 | 566 | 552 | 359334 |
| 1734456600 | 554 | -15 | -2.64 | 576 | 576 | 552 | 362067 |
| 1734370200 | 569 | 4 | 0.71 | 553 | 570 | 553 | 252289 |
| 1734111000 | 565 | 3 | 0.53 | 552 | 567 | 552 | 221821 |
| 1734024600 | 562 | -7 | -1.23 | 574 | 578 | 557 | 343871 |
| 1733938200 | 569 | 18 | 3.27 | 525 | 573 | 525 | 891331 |
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
