Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 500 | 519.5 | 482.2 | 1261704 | 494.40044895 | DE |
| 4 | -29.5 | -5.57129367328 | 529.5 | 536 | 482.2 | 1095748 | 504.26511305 | DE |
| 12 | -41.5 | -7.66389658356 | 541.5 | 558.5 | 482.2 | 1055896 | 519.83064123 | DE |
| 26 | -78 | -13.4948096886 | 578 | 627.5 | 482.2 | 844524 | 545.75884772 | DE |
| 52 | -30 | -5.66037735849 | 530 | 627.5 | 479.6 | 925517 | 548.1411001 | DE |
| 156 | 18 | 3.73443983402 | 482 | 627.5 | 336.3 | 1176342 | 489.34666395 | DE |
| 260 | 357.8 | 251.617440225 | 142.2 | 627.5 | 126.1 | 1538974 | 349.24879979 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742837400 | 493.8 | 4.8 | 0.98 | 489 | 496.2 | 488.2 | 350839 |
| 1742578200 | 489 | 0.6 | 0.12 | 486.4 | 490.2 | 482.2 | 3197573 |
| 1742491800 | 488.4 | -28.1 | -5.44 | 511 | 511 | 488.4 | 1419478 |
| 1742405400 | 516.5 | 7 | 1.37 | 510 | 519.5 | 507 | 821945 |
| 1742319000 | 509.5 | -0.5 | -0.10 | 500 | 512.5 | 500 | 518683 |
| 1742232600 | 510 | 2.5 | 0.49 | 507.5 | 510 | 504.5 | 2676375 |
| 1741973400 | 507.5 | 8.3 | 1.66 | 485.4 | 507.5 | 485.4 | 480204 |
| 1741887000 | 499.2 | 6 | 1.22 | 483.4 | 499.2 | 483.4 | 1097719 |
| 1741800600 | 493.2 | 9 | 1.86 | 483.8 | 493.8 | 483.8 | 1052240 |
| 1741714200 | 484.2 | -5 | -1.02 | 488 | 490.6 | 483.2 | 1031216 |
| 1741627800 | 489.2 | -16.3 | -3.22 | 500 | 505 | 489.2 | 695159 |
| 1741368600 | 505.5 | -1 | -0.20 | 506 | 510 | 500.5 | 477950 |
| 1741282200 | 506.5 | 1 | 0.20 | 505 | 508 | 503 | 660635 |
| 1741195800 | 505.5 | 2.5 | 0.50 | 505.5 | 512 | 504.5 | 666107 |
| 1741109400 | 503 | -8 | -1.57 | 519.5 | 519.5 | 500.5 | 1052204 |
| 1741023000 | 511 | -6 | -1.16 | 510 | 516 | 507.5 | 759373 |
| 1740763800 | 517 | -2.5 | -0.48 | 515.5 | 520 | 513 | 2048475 |
| 1740677400 | 519.5 | -10.5 | -1.98 | 520 | 529.5 | 517.5 | 497304 |
| 1740591000 | 530 | 7 | 1.34 | 515 | 536 | 515 | 1168831 |
| 1740504600 | 523 | -6.5 | -1.23 | 529.5 | 534 | 522 | 1242659 |
| 1740418200 | 529.5 | -5.5 | -1.03 | 536 | 547 | 527.5 | 2534135 |
| 1740159000 | 535 | 3.5 | 0.66 | 537 | 539.5 | 534 | 1157903 |
| 1740072600 | 531.5 | 0.5 | 0.09 | 536 | 537 | 530 | 595292 |
| 1739986200 | 531 | -7.5 | -1.39 | 539.5 | 545.5 | 530.5 | 614720 |
| 1739899800 | 538.5 | 4.5 | 0.84 | 535 | 540 | 533 | 362771 |
| 1739813400 | 534 | -4 | -0.74 | 548.5 | 548.5 | 529.5 | 463844 |
| 1739554200 | 538 | 1 | 0.19 | 535.5 | 539 | 532.5 | 513704 |
| 1739467800 | 537 | 3.5 | 0.66 | 536.5 | 545 | 536.5 | 784032 |
| 1739381400 | 533.5 | 4 | 0.76 | 530 | 540.5 | 529.5 | 1905614 |
| 1739295000 | 529.5 | 1 | 0.19 | 529 | 532 | 526.5 | 420780 |
| 1739208600 | 528.5 | 7.5 | 1.44 | 524.5 | 534 | 524 | 517338 |
| 1738949400 | 521 | -0.5 | -0.10 | 530 | 530 | 520.5 | 855037 |
| 1738863000 | 521.5 | 13 | 2.56 | 514 | 522 | 514 | 525862 |
| 1738776600 | 508.5 | 9.7 | 1.94 | 504.5 | 509 | 501.5 | 3155267 |
| 1738690200 | 498.8 | -2.2 | -0.44 | 501.5 | 501.5 | 494 | 798513 |
| 1738603800 | 501 | -18.5 | -3.56 | 507.5 | 507.5 | 494.4 | 1462954 |
| 1738344600 | 519.5 | -7 | -1.33 | 513 | 525 | 513 | 1589656 |
| 1738258200 | 526.5 | 5 | 0.96 | 519 | 526.5 | 516 | 1673227 |
| 1738171800 | 521.5 | 3 | 0.58 | 518.5 | 524 | 517 | 1363040 |
| 1738085400 | 518.5 | 0 | 0.00 | 515 | 519.5 | 508.5 | 1199159 |
| 1737999000 | 518.5 | -9 | -1.71 | 521.5 | 523 | 510.5 | 1604012 |
| 1737739800 | 527.5 | -13 | -2.41 | 538.5 | 539 | 525 | 1387279 |
| 1737653400 | 540.5 | -6.5 | -1.19 | 546 | 546 | 533 | 761334 |
| 1737567000 | 547 | -5 | -0.91 | 548 | 553.5 | 546 | 566610 |
| 1737480600 | 552 | 3.5 | 0.64 | 545.5 | 552.5 | 545.5 | 459329 |
| 1737394200 | 548.5 | -3.5 | -0.63 | 547 | 552.5 | 546 | 1568527 |
| 1737135000 | 552 | 11 | 2.03 | 539 | 552 | 539 | 969186 |
| 1737048600 | 541 | -2 | -0.37 | 541 | 542 | 532.5 | 783678 |
| 1736962200 | 543 | 21.5 | 4.12 | 523 | 543 | 519.5 | 984298 |
| 1736875800 | 521.5 | -1 | -0.19 | 527.5 | 527.5 | 519.5 | 2217703 |
| 1736789400 | 522.5 | -2.5 | -0.48 | 522 | 523.5 | 513.5 | 967469 |
| 1736530200 | 525 | -7.5 | -1.41 | 529.5 | 535.5 | 524 | 607923 |
| 1736443800 | 532.5 | 6.5 | 1.24 | 522 | 533 | 517.5 | 1051805 |
| 1736357400 | 526 | -18 | -3.31 | 540 | 542.5 | 522.5 | 852888 |
| 1736271000 | 544 | -8.5 | -1.54 | 551 | 551.5 | 540.5 | 766153 |
| 1736184600 | 552.5 | 6 | 1.10 | 558.5 | 558.5 | 541.5 | 525563 |
| 1735925400 | 546.5 | -0.5 | -0.09 | 541 | 547 | 541 | 991923 |
| 1735839000 | 547 | 3 | 0.55 | 545 | 548 | 539 | 454044 |
| 1735666200 | 544 | 5.5 | 1.02 | 541.5 | 547 | 537 | 370310 |
| 1735579800 | 538.5 | -3.5 | -0.65 | 540.5 | 540.5 | 534.5 | 344920 |
| 1735320600 | 542 | -0.5 | -0.09 | 539 | 543.5 | 536.5 | 538846 |
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
