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 | -11.5 | -2.33739837398 | 492 | 492 | 480.5 | 414478 | 485.13333714 | DE |
| 4 | -14 | -2.83114256825 | 494.5 | 502 | 480.5 | 233146 | 491.99155976 | DE |
| 12 | -32.5 | -6.33528265107 | 513 | 514 | 480.5 | 298693 | 499.82250169 | DE |
| 26 | -8.5 | -1.73824130879 | 489 | 527 | 480.5 | 343818 | 504.4017885 | DE |
| 52 | 32 | 7.13489409142 | 448.5 | 527 | 437.5 | 280523 | 490.97454021 | DE |
| 156 | 103 | 27.2847682119 | 377.5 | 527 | 360 | 269459 | 443.69123849 | DE |
| 260 | 244 | 103.171247357 | 236.5 | 527 | 157.5 | 346363 | 348.77636696 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732815000 | 482 | -1 | -0.21 | 483.5 | 483.5 | 482 | 614570 |
| 1732728600 | 483 | -3.5 | -0.72 | 486.5 | 486.5 | 483 | 367903 |
| 1732642200 | 486.5 | -3 | -0.61 | 489.5 | 489.5 | 486.5 | 989406 |
| 1732555800 | 489.5 | 3.5 | 0.72 | 490 | 490 | 489.5 | 260574 |
| 1732296600 | 486 | -5 | -1.02 | 492 | 492 | 486 | 127208 |
| 1732210200 | 491 | -3.5 | -0.71 | 494.5 | 494.5 | 491 | 43943 |
| 1732123800 | 494.5 | -2.5 | -0.50 | 498 | 498 | 494.5 | 62748 |
| 1732037400 | 497 | -2 | -0.40 | 499 | 499 | 497 | 66941 |
| 1731951000 | 499 | -1 | -0.20 | 500 | 500 | 499 | 34662 |
| 1731691800 | 500 | -2 | -0.40 | 502 | 502 | 500 | 212530 |
| 1731605400 | 502 | 2 | 0.40 | 500 | 502 | 500 | 441028 |
| 1731519000 | 500 | 1 | 0.20 | 500 | 500 | 500 | 286005 |
| 1731432600 | 499 | -1 | -0.20 | 502 | 502 | 499 | 403328 |
| 1731346200 | 500 | 4 | 0.81 | 498 | 501 | 498 | 329192 |
| 1731087000 | 496 | -2 | -0.40 | 498 | 498 | 496 | 81220 |
| 1731000600 | 498 | 0 | 0.00 | 498 | 498 | 498 | 56770 |
| 1730914200 | 498 | -1 | -0.20 | 501 | 501 | 498 | 88208 |
| 1730827800 | 499 | 3 | 0.60 | 499 | 499 | 499 | 39903 |
| 1730741400 | 496 | 2 | 0.40 | 499 | 499 | 496 | 245000 |
| 1730482200 | 494 | 0 | 0.00 | 494.5 | 495 | 494 | 17720 |
| 1730395800 | 494 | 2 | 0.41 | 494 | 494.5 | 494 | 404710 |
| 1730309400 | 492 | 4 | 0.82 | 495 | 495 | 492 | 125111 |
| 1730223000 | 488 | -10 | -2.01 | 500 | 500 | 488 | 60679 |
| 1730136600 | 498 | -2 | -0.40 | 503 | 503 | 498 | 334744 |
| 1729873800 | 500 | 0 | 0.00 | 501 | 502 | 500 | 194446 |
| 1729787400 | 500 | -2 | -0.40 | 500 | 501 | 500 | 2047264 |
| 1729701000 | 502 | 2 | 0.40 | 499 | 502 | 499 | 961520 |
| 1729614600 | 500 | 4.5 | 0.91 | 497 | 500 | 495.5 | 1057350 |
| 1729528200 | 495.5 | -1.5 | -0.30 | 498 | 498 | 495.5 | 197144 |
| 1729269000 | 497 | -1 | -0.20 | 498 | 498 | 497 | 64361 |
| 1729182600 | 498 | 1 | 0.20 | 498 | 498 | 497 | 134083 |
| 1729096200 | 497 | -3 | -0.60 | 498 | 498 | 497 | 521878 |
| 1729009800 | 500 | 6 | 1.21 | 497 | 500 | 497 | 50421 |
| 1728923400 | 494 | -4 | -0.80 | 499 | 499 | 494 | 250780 |
| 1728664200 | 498 | -8 | -1.58 | 502 | 502 | 498 | 142207 |
| 1728577800 | 506 | -4 | -0.78 | 509 | 509 | 503 | 184566 |
| 1728491400 | 510 | 0 | 0.00 | 510 | 510 | 509 | 132315 |
| 1728405000 | 510 | 2 | 0.39 | 510 | 510 | 510 | 140491 |
| 1728318600 | 508 | -4 | -0.78 | 510 | 510 | 508 | 205196 |
| 1728059400 | 512 | 0 | 0.00 | 511 | 512 | 511 | 120462 |
| 1727973000 | 512 | 2 | 0.39 | 513 | 514 | 511 | 343268 |
| 1727886600 | 510 | 0 | 0.00 | 509 | 512 | 508 | 705399 |
| 1727800200 | 510 | 0 | 0.00 | 509 | 510 | 509 | 275933 |
| 1727713800 | 510 | 4 | 0.79 | 506 | 510 | 506 | 171642 |
| 1727454600 | 506 | 4 | 0.80 | 500 | 506 | 500 | 290522 |
| 1727368200 | 502 | 1 | 0.20 | 503 | 503 | 500 | 341916 |
| 1727281800 | 501 | 1 | 0.20 | 503 | 503 | 499.5 | 77817 |
| 1727195400 | 500 | -3 | -0.60 | 503 | 503 | 500 | 106040 |
| 1727109000 | 503 | -7 | -1.37 | 503 | 505 | 502 | 213508 |
| 1726849800 | 510 | 10 | 2.00 | 502 | 510 | 502 | 200046 |
| 1726763400 | 500 | 0 | 0.00 | 500 | 502 | 500 | 149920 |
| 1726677000 | 500 | -5 | -0.99 | 505 | 505 | 500 | 361544 |
| 1726590600 | 505 | 1 | 0.20 | 504 | 505 | 504 | 90069 |
| 1726504200 | 504 | 0 | 0.00 | 504 | 504 | 504 | 188481 |
| 1726245000 | 504 | 1 | 0.20 | 503 | 505 | 503 | 956389 |
| 1726158600 | 503 | 4 | 0.80 | 500 | 503 | 500 | 424867 |
| 1726072200 | 499 | -6 | -1.19 | 504 | 504 | 498 | 140617 |
| 1725985800 | 505 | -6 | -1.17 | 511 | 511 | 505 | 307246 |
| 1725899400 | 511 | -2 | -0.39 | 513 | 513 | 511 | 225065 |
| 1725640200 | 513 | -1 | -0.19 | 513 | 513 | 513 | 380982 |
| 1725553800 | 514 | -4 | -0.77 | 516 | 516 | 513 | 110960 |
| 1725467400 | 518 | 1 | 0.19 | 517 | 518 | 513 | 367612 |
| 1725381000 | 517 | -1 | -0.19 | 520 | 520 | 517 | 365012 |
| 1725294600 | 518 | -2 | -0.38 | 521 | 521 | 517 | 263562 |
| 1725035400 | 520 | 0 | 0.00 | 520 | 520 | 520 | 343435 |
| 1724949000 | 520 | 2 | 0.39 | 522 | 522 | 520 | 555580 |
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
