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 | -6 | -1.17647058824 | 510 | 512 | 499 | 288950 | 503.89984073 | DE |
| 4 | 21.5 | 4.45595854922 | 482.5 | 512 | 475.5 | 375304 | 492.88663673 | DE |
| 12 | 55.5 | 12.3745819398 | 448.5 | 512 | 442.5 | 216924 | 481.08541 | DE |
| 26 | 36.5 | 7.80748663102 | 467.5 | 512 | 432.5 | 275512 | 462.47403477 | DE |
| 52 | 46.5 | 10.1639344262 | 457.5 | 512 | 432.5 | 686289 | 452.8426593 | DE |
| 156 | 64 | 14.5454545455 | 440 | 512 | 339 | 370523 | 433.48539594 | DE |
| 260 | 261 | 107.407407407 | 243 | 588 | 242 | 295101 | 435.43139164 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742923800 | 502 | 2 | 0.40 | 502 | 502 | 502 | 99168 |
| 1742837400 | 500 | 0 | 0.00 | 502 | 502 | 500 | 88284 |
| 1742578200 | 500 | -6 | -1.19 | 502 | 505 | 499 | 496327 |
| 1742491800 | 506 | -3 | -0.59 | 511 | 512 | 502 | 470925 |
| 1742405400 | 509 | 0 | 0.00 | 510 | 510 | 508 | 290045 |
| 1742319000 | 509 | 5 | 0.99 | 505 | 509 | 505 | 436538 |
| 1742232600 | 504 | 5.5 | 1.10 | 500 | 504 | 499.5 | 250241 |
| 1741973400 | 498.5 | 6.5 | 1.32 | 492.5 | 499 | 492.5 | 558060 |
| 1741887000 | 492 | 0.5 | 0.10 | 493 | 493 | 490.5 | 291069 |
| 1741800600 | 491.5 | 0.5 | 0.10 | 492 | 493 | 490.5 | 53720 |
| 1741714200 | 491 | -2 | -0.41 | 496 | 496 | 490.5 | 162478 |
| 1741627800 | 493 | -4.5 | -0.90 | 495.5 | 497.5 | 492 | 635457 |
| 1741368600 | 497.5 | 2.5 | 0.51 | 494.5 | 497.5 | 489 | 519806 |
| 1741282200 | 495 | 10 | 2.06 | 488 | 495.5 | 487 | 472888 |
| 1741195800 | 485 | 9.5 | 2.00 | 479 | 488 | 479 | 723878 |
| 1741109400 | 475.5 | -11.5 | -2.36 | 482 | 482 | 475.5 | 893015 |
| 1741023000 | 487 | 7 | 1.46 | 483 | 487 | 482.5 | 254294 |
| 1740763800 | 480 | -2.5 | -0.52 | 478.5 | 481 | 478 | 292617 |
| 1740677400 | 482.5 | -0.5 | -0.10 | 480.5 | 482.5 | 478.5 | 144087 |
| 1740591000 | 483 | 1 | 0.21 | 482.5 | 486 | 480 | 373185 |
| 1740504600 | 482 | 1.5 | 0.31 | 480 | 484 | 480 | 111476 |
| 1740418200 | 480.5 | 2 | 0.42 | 481.5 | 481.5 | 478.5 | 202508 |
| 1740159000 | 478.5 | -1 | -0.21 | 482.5 | 485.5 | 478.5 | 60387 |
| 1740072600 | 479.5 | -4 | -0.83 | 485 | 485 | 478.5 | 28805 |
| 1739986200 | 483.5 | -1.5 | -0.31 | 484 | 484 | 481.5 | 148173 |
| 1739899800 | 485 | 4.5 | 0.94 | 482 | 485 | 482 | 62736 |
| 1739813400 | 480.5 | 1.5 | 0.31 | 480.5 | 481 | 480 | 119019 |
| 1739554200 | 479 | 1.5 | 0.31 | 479 | 480.5 | 479 | 53286 |
| 1739467800 | 477.5 | 3 | 0.63 | 478 | 478 | 472.5 | 104968 |
| 1739381400 | 474.5 | -1.5 | -0.32 | 477.5 | 477.5 | 474.5 | 89066 |
| 1739295000 | 476 | 1 | 0.21 | 476 | 476 | 475 | 156501 |
| 1739208600 | 475 | 1.5 | 0.32 | 473.5 | 477 | 473 | 138053 |
| 1738949400 | 473.5 | 0 | 0.00 | 474 | 476 | 473 | 90580 |
| 1738863000 | 473.5 | 5.5 | 1.18 | 470.5 | 474 | 469 | 70156 |
| 1738776600 | 468 | 2 | 0.43 | 465 | 468 | 465 | 113245 |
| 1738690200 | 466 | 0 | 0.00 | 468.5 | 468.5 | 465 | 106083 |
| 1738603800 | 466 | -9 | -1.89 | 469 | 470.5 | 463 | 165163 |
| 1738344600 | 475 | 2 | 0.42 | 474 | 476 | 473.5 | 75097 |
| 1738258200 | 473 | 5.5 | 1.18 | 472 | 473.5 | 472 | 250199 |
| 1738171800 | 467.5 | -3 | -0.64 | 470.5 | 472.5 | 467.5 | 71551 |
| 1738085400 | 470.5 | 1.5 | 0.32 | 470 | 472.5 | 469.5 | 74914 |
| 1737999000 | 469 | -1 | -0.21 | 465 | 469.5 | 465 | 73063 |
| 1737739800 | 470 | 1 | 0.21 | 472 | 473 | 469.5 | 166722 |
| 1737653400 | 469 | -1 | -0.21 | 468.5 | 470 | 467 | 170717 |
| 1737567000 | 470 | 0 | 0.00 | 472 | 472 | 469.5 | 232779 |
| 1737480600 | 470 | 3.5 | 0.75 | 466.5 | 470 | 466.5 | 142095 |
| 1737394200 | 466.5 | 0.5 | 0.11 | 467 | 467.5 | 466 | 148718 |
| 1737135000 | 466 | 2 | 0.43 | 456 | 466 | 456 | 131360 |
| 1737048600 | 464 | 4.5 | 0.98 | 460 | 464 | 459.5 | 104838 |
| 1736962200 | 459.5 | 10.5 | 2.34 | 449 | 460 | 449 | 137559 |
| 1736875800 | 449 | 4.5 | 1.01 | 448 | 449.5 | 445.5 | 143311 |
| 1736789400 | 444.5 | -2 | -0.45 | 444 | 445 | 444 | 160683 |
| 1736530200 | 446.5 | -2.5 | -0.56 | 448 | 449 | 445.5 | 278990 |
| 1736443800 | 449 | 4.5 | 1.01 | 445.5 | 449 | 442.5 | 251985 |
| 1736357400 | 444.5 | -3.5 | -0.78 | 447.5 | 447.5 | 444 | 335390 |
| 1736271000 | 448 | -3.5 | -0.78 | 448 | 450 | 448 | 307478 |
| 1736184600 | 451.5 | 2.5 | 0.56 | 449 | 453 | 449 | 103722 |
| 1735925400 | 449 | 0 | 0.00 | 447.5 | 450 | 447.5 | 60628 |
| 1735839000 | 449 | 4.5 | 1.01 | 448.5 | 449 | 447.5 | 50456 |
| 1735666200 | 444.5 | 1.5 | 0.34 | 448.5 | 448.5 | 444.5 | 16297 |
| 1735579800 | 443 | -1 | -0.23 | 442 | 445 | 442 | 19637 |
| 1735320600 | 444 | 1.5 | 0.34 | 438 | 445.5 | 438 | 131709 |
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
