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 | 23.5 | 5.29279279279 | 444 | 467.5 | 444 | 135550 | 455.67942356 | DE |
| 4 | 29 | 6.61345496009 | 438.5 | 467.5 | 438 | 135582 | 449.38980062 | DE |
| 12 | 4 | 0.862998921251 | 463.5 | 467.5 | 432.5 | 273884 | 445.20612859 | DE |
| 26 | -2.5 | -0.531914893617 | 470 | 481 | 432.5 | 1094669 | 447.84571432 | DE |
| 52 | 58.5 | 14.3031784841 | 409 | 487 | 408 | 697679 | 449.17106355 | DE |
| 156 | -42.5 | -8.33333333333 | 510 | 512 | 339 | 370960 | 431.80422672 | DE |
| 260 | 69.5 | 17.4623115578 | 398 | 588 | 210 | 296850 | 430.6078059 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735061400 | 442.5 | 1 | 0.23 | 443.5 | 443.5 | 440 | 7389 |
| 1734975000 | 441.5 | -2 | -0.45 | 438.5 | 443 | 438.5 | 63454 |
| 1734715800 | 443.5 | 3.5 | 0.80 | 435 | 443.5 | 435 | 986905 |
| 1734629400 | 440 | -6.5 | -1.46 | 437.5 | 441 | 436.5 | 329965 |
| 1734543000 | 446.5 | 6 | 1.36 | 446 | 447.5 | 443.5 | 257887 |
| 1734456600 | 440.5 | -7.5 | -1.67 | 443.5 | 443.5 | 440.5 | 159203 |
| 1734370200 | 448 | -0.5 | -0.11 | 445 | 448 | 445 | 303737 |
| 1734111000 | 448.5 | 4.5 | 1.01 | 443 | 448.5 | 443 | 211487 |
| 1734024600 | 444 | 1.5 | 0.34 | 442 | 444 | 441.5 | 969988 |
| 1733938200 | 442.5 | -2 | -0.45 | 440.5 | 446 | 440.5 | 174740 |
| 1733851800 | 444.5 | 0.5 | 0.11 | 442.5 | 445 | 441.5 | 226640 |
| 1733765400 | 444 | 0 | 0.00 | 444 | 444.5 | 442 | 188827 |
| 1733506200 | 444 | 1 | 0.23 | 440.5 | 444 | 440.5 | 110326 |
| 1733419800 | 443 | 3.5 | 0.80 | 439 | 443 | 438.5 | 174214 |
| 1733333400 | 439.5 | 3.5 | 0.80 | 437 | 440 | 436.5 | 193552 |
| 1733247000 | 436 | 2 | 0.46 | 434 | 436 | 434 | 130708 |
| 1733160600 | 434 | -2 | -0.46 | 436 | 436 | 432.5 | 128897 |
| 1732901400 | 436 | -1 | -0.23 | 434 | 436 | 434 | 42154 |
| 1732815000 | 437 | 3.5 | 0.81 | 438 | 438 | 433 | 209379 |
| 1732728600 | 433.5 | -3 | -0.69 | 437 | 437 | 433.5 | 192435 |
| 1732642200 | 436.5 | -4 | -0.91 | 439 | 439.5 | 435 | 380874 |
| 1732555800 | 440.5 | 1.5 | 0.34 | 442 | 442 | 439 | 1721949 |
| 1732296600 | 439 | 1 | 0.23 | 435 | 441.5 | 435 | 374867 |
| 1732210200 | 438 | 0 | 0.00 | 438 | 438.5 | 435.5 | 1638539 |
| 1732123800 | 438 | -6 | -1.35 | 438 | 445 | 438 | 208296 |
| 1732037400 | 444 | -4.5 | -1.00 | 447 | 447 | 440 | 252953 |
| 1731951000 | 448.5 | -5 | -1.10 | 453.5 | 457 | 447 | 193220 |
| 1731691800 | 453.5 | 1 | 0.22 | 450.5 | 454 | 450.5 | 19895 |
| 1731605400 | 452.5 | 2 | 0.44 | 450 | 455.5 | 449.5 | 81797 |
| 1731519000 | 450.5 | -3.5 | -0.77 | 452 | 452.5 | 447.5 | 40112 |
| 1731432600 | 454 | -5 | -1.09 | 454 | 455 | 453 | 213640 |
| 1731346200 | 459 | 5.5 | 1.21 | 458 | 460 | 453 | 166136 |
| 1731087000 | 453.5 | -2 | -0.44 | 450 | 455 | 450 | 1511393 |
| 1731000600 | 455.5 | 4.5 | 1.00 | 453 | 456 | 450 | 213100 |
| 1730914200 | 451 | -2 | -0.44 | 461.5 | 461.5 | 451 | 153368 |
| 1730827800 | 453 | -2 | -0.44 | 451.5 | 454.5 | 451.5 | 201851 |
| 1730741400 | 455 | -2 | -0.44 | 457.5 | 457.5 | 455 | 219384 |
| 1730482200 | 457 | 5.5 | 1.22 | 454.5 | 457.5 | 452.5 | 127641 |
| 1730395800 | 451.5 | -4.5 | -0.99 | 459 | 459 | 451.5 | 78712 |
| 1730309400 | 456 | -1.5 | -0.33 | 456.5 | 460.5 | 456 | 126333 |
| 1730223000 | 457.5 | -5 | -1.08 | 461.5 | 462 | 457.5 | 106584 |
| 1730136600 | 462.5 | -2 | -0.43 | 463.5 | 464.5 | 462.5 | 183854 |
| 1729873800 | 464.5 | 2 | 0.43 | 461 | 466 | 461 | 465092 |
| 1729787400 | 462.5 | 0.5 | 0.11 | 463 | 463.5 | 461.5 | 257188 |
| 1729701000 | 462 | -1.5 | -0.32 | 461 | 463.5 | 459.5 | 341777 |
| 1729614600 | 463.5 | -0.5 | -0.11 | 462 | 463.5 | 460.5 | 260342 |
| 1729528200 | 464 | -6 | -1.28 | 469.5 | 469.5 | 462.5 | 250639 |
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
