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 | -7 | -1.82529335072 | 383.5 | 390 | 372.5 | 1687265 | 377.32122484 | DE |
| 4 | -12.5 | -3.21336760925 | 389 | 399 | 372.5 | 1042948 | 384.55093978 | DE |
| 12 | 3 | 0.803212851406 | 373.5 | 399 | 371 | 862606 | 387.53121399 | DE |
| 26 | -21.5 | -5.40201005025 | 398 | 407 | 371 | 698536 | 388.12173362 | DE |
| 52 | 18 | 5.02092050209 | 358.5 | 410 | 358.5 | 645141 | 388.10850651 | DE |
| 156 | -186.5 | -33.1261101243 | 563 | 570 | 331.5 | 501249 | 408.73716582 | DE |
| 260 | 53.5 | 16.5634674923 | 323 | 583 | 226 | 552244 | 401.6928436 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732901400 | 376.5 | 3 | 0.80 | 373 | 377.5 | 373 | 933817 |
| 1732815000 | 373.5 | -0.5 | -0.13 | 373 | 375.5 | 373 | 1575162 |
| 1732728600 | 374 | -5 | -1.32 | 382.5 | 382.5 | 374 | 1215206 |
| 1732642200 | 379 | -3 | -0.79 | 377.5 | 381 | 376.5 | 3741718 |
| 1732555800 | 382 | 0 | 0.00 | 383.5 | 390 | 380.5 | 970423 |
| 1732296600 | 382 | 2.5 | 0.66 | 378.5 | 383 | 377 | 522662 |
| 1732210200 | 379.5 | 1 | 0.26 | 380 | 381 | 378.5 | 719440 |
| 1732123800 | 378.5 | -3.5 | -0.92 | 379.5 | 383 | 378.5 | 703155 |
| 1732037400 | 382 | -1.5 | -0.39 | 383.5 | 384.5 | 379.5 | 670115 |
| 1731951000 | 383.5 | -2 | -0.52 | 386 | 389 | 383.5 | 818505 |
| 1731691800 | 385.5 | -6.5 | -1.66 | 390.5 | 390.5 | 385.5 | 680055 |
| 1731605400 | 392 | -1 | -0.25 | 390.5 | 393 | 390 | 866393 |
| 1731519000 | 393 | -0.5 | -0.13 | 392.5 | 393 | 391.5 | 750809 |
| 1731432600 | 393.5 | -5.5 | -1.38 | 397.5 | 397.5 | 391 | 602501 |
| 1731346200 | 399 | 3 | 0.76 | 396 | 399 | 394.5 | 653869 |
| 1731087000 | 396 | 0.5 | 0.13 | 391 | 396 | 391 | 568182 |
| 1731000600 | 395.5 | 2.5 | 0.64 | 391.5 | 396 | 391 | 1012642 |
| 1730914200 | 393 | 4 | 1.03 | 393.5 | 396.5 | 391 | 688191 |
| 1730827800 | 389 | -2 | -0.51 | 387 | 390 | 386.5 | 673244 |
| 1730741400 | 391 | 2 | 0.51 | 389 | 391 | 384.5 | 3013159 |
| 1730482200 | 389 | 3 | 0.78 | 385 | 389 | 384.5 | 690416 |
| 1730395800 | 386 | -3.5 | -0.90 | 387 | 387 | 384.5 | 476573 |
| 1730309400 | 389.5 | -2 | -0.51 | 389 | 394 | 389 | 373222 |
| 1730223000 | 391.5 | -3 | -0.76 | 393.5 | 393.5 | 389.5 | 907330 |
| 1730136600 | 394.5 | -0.5 | -0.13 | 394 | 394.5 | 390.5 | 771155 |
| 1729873800 | 395 | 6.5 | 1.67 | 387 | 395 | 387 | 1178893 |
| 1729787400 | 388.5 | 0 | 0.00 | 388 | 392 | 388 | 715598 |
| 1729701000 | 388.5 | -1 | -0.26 | 387 | 389.5 | 387 | 964329 |
| 1729614600 | 389.5 | -4 | -1.02 | 395.5 | 395.5 | 388 | 865957 |
| 1729528200 | 393.5 | 0 | 0.00 | 392 | 394.5 | 391 | 1202803 |
| 1729269000 | 393.5 | 1.5 | 0.38 | 392.5 | 394 | 392.5 | 987622 |
| 1729182600 | 392 | -4 | -1.01 | 395.5 | 396 | 391.5 | 792194 |
| 1729096200 | 396 | 3 | 0.76 | 392 | 396 | 392 | 572189 |
| 1729009800 | 393 | -1 | -0.25 | 392 | 393.5 | 391.5 | 775934 |
| 1728923400 | 394 | 0 | 0.00 | 390.5 | 394 | 390.5 | 682131 |
| 1728664200 | 394 | 4 | 1.03 | 387 | 394.5 | 387 | 610291 |
| 1728577800 | 390 | -5.5 | -1.39 | 390 | 394.5 | 390 | 607185 |
| 1728491400 | 395.5 | 5 | 1.28 | 390 | 395.5 | 389 | 1807270 |
| 1728405000 | 390.5 | -2 | -0.51 | 390 | 392 | 389.5 | 485970 |
| 1728318600 | 392.5 | 1 | 0.26 | 391.5 | 393 | 389 | 782941 |
| 1728059400 | 391.5 | 0.5 | 0.13 | 396 | 396 | 388 | 840631 |
| 1727973000 | 391 | -1 | -0.26 | 393 | 393.5 | 390.5 | 579937 |
| 1727886600 | 392 | 0.5 | 0.13 | 395.5 | 395.5 | 390.5 | 617048 |
| 1727800200 | 391.5 | -2 | -0.51 | 393 | 396 | 391.5 | 573815 |
| 1727713800 | 393.5 | 0 | 0.00 | 394 | 394 | 392 | 842595 |
| 1727454600 | 393.5 | 3.5 | 0.90 | 387.5 | 393.5 | 387.5 | 861778 |
| 1727368200 | 390 | 1 | 0.26 | 389 | 392.5 | 388 | 449120 |
| 1727281800 | 389 | 1.5 | 0.39 | 383 | 389 | 383 | 1050535 |
| 1727195400 | 387.5 | 1.5 | 0.39 | 388 | 388 | 384.5 | 1064820 |
| 1727109000 | 386 | 0.5 | 0.13 | 383 | 387 | 383 | 515263 |
| 1726849800 | 385.5 | -3 | -0.77 | 386 | 388.5 | 384 | 1679159 |
| 1726763400 | 388.5 | 4 | 1.04 | 384.5 | 390 | 384.5 | 464964 |
| 1726677000 | 384.5 | -2.5 | -0.65 | 384 | 384.5 | 381.5 | 1104147 |
| 1726590600 | 387 | 3.5 | 0.91 | 383 | 387 | 382 | 435589 |
| 1726504200 | 383.5 | 2 | 0.52 | 371 | 383.5 | 371 | 541822 |
| 1726245000 | 381.5 | 2 | 0.53 | 375 | 382 | 375 | 1138019 |
| 1726158600 | 379.5 | 4 | 1.07 | 378 | 380.5 | 377 | 625600 |
| 1726072200 | 375.5 | -1 | -0.27 | 375.5 | 377.5 | 372 | 399808 |
| 1725985800 | 376.5 | -3.5 | -0.92 | 376 | 378 | 374 | 564418 |
| 1725899400 | 380 | 8 | 2.15 | 373.5 | 380.5 | 373.5 | 531442 |
| 1725640200 | 372 | -6 | -1.59 | 384 | 384 | 372 | 654271 |
| 1725553800 | 378 | -2 | -0.53 | 377 | 381 | 377 | 595055 |
| 1725467400 | 380 | -6.5 | -1.68 | 381.5 | 382 | 378.5 | 468678 |
| 1725381000 | 386.5 | -1.5 | -0.39 | 389 | 389 | 385 | 722438 |
| 1725294600 | 388 | -3 | -0.77 | 389 | 389 | 386.5 | 529726 |
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
