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 | -2 | -0.394477317554 | 507 | 509 | 499 | 487619 | 504.6771102 | DE |
| 4 | -3 | -0.590551181102 | 508 | 518 | 499 | 336299 | 506.34834963 | DE |
| 12 | -7 | -1.3671875 | 512 | 518 | 494 | 287577 | 508.03861358 | DE |
| 26 | -17 | -3.25670498084 | 522 | 535 | 493 | 270398 | 510.78466472 | DE |
| 52 | -5 | -0.980392156863 | 510 | 538 | 484.5 | 254233 | 508.25555124 | DE |
| 156 | -34 | -6.30797773655 | 539 | 547 | 434 | 212292 | 503.29439315 | DE |
| 260 | 93 | 22.572815534 | 412 | 547 | 250 | 219237 | 479.74773095 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732123800 | 500 | -3 | -0.60 | 503 | 503 | 499.5 | 388019 |
| 1732037400 | 503 | -2 | -0.40 | 501 | 504 | 499 | 517147 |
| 1731951000 | 505 | 0 | 0.00 | 506 | 506 | 500 | 490870 |
| 1731691800 | 505 | -3 | -0.59 | 505 | 507 | 504 | 313008 |
| 1731605400 | 508 | -2 | -0.39 | 507 | 509 | 507 | 729051 |
| 1731519000 | 510 | 0 | 0.00 | 511 | 511 | 509 | 121356 |
| 1731432600 | 510 | -6 | -1.16 | 515 | 516 | 510 | 136635 |
| 1731346200 | 516 | 7 | 1.38 | 515 | 518 | 512 | 185487 |
| 1731087000 | 509 | -2 | -0.39 | 511 | 512 | 509 | 135523 |
| 1731000600 | 511 | 2 | 0.39 | 512 | 512 | 510 | 279966 |
| 1730914200 | 509 | 9 | 1.80 | 510 | 514 | 507 | 404485 |
| 1730827800 | 500 | -6 | -1.19 | 504 | 506 | 500 | 516628 |
| 1730741400 | 506 | 3 | 0.60 | 500 | 506 | 499 | 376027 |
| 1730482200 | 503 | 2 | 0.40 | 502 | 503 | 500 | 265231 |
| 1730395800 | 501 | -3 | -0.60 | 503 | 503 | 501 | 233014 |
| 1730309400 | 504 | -3 | -0.59 | 505 | 508 | 504 | 220530 |
| 1730223000 | 507 | -3 | -0.59 | 509 | 509 | 506 | 281667 |
| 1730136600 | 510 | -2 | -0.39 | 513 | 513 | 510 | 293093 |
| 1729873800 | 512 | 3 | 0.59 | 509 | 512 | 509 | 398152 |
| 1729787400 | 509 | -3 | -0.59 | 508 | 509 | 508 | 440092 |
| 1729701000 | 512 | 2 | 0.39 | 509 | 512 | 507 | 555502 |
| 1729614600 | 510 | -2 | -0.39 | 510 | 512 | 509 | 360742 |
| 1729528200 | 512 | -4 | -0.78 | 513 | 515 | 511 | 367308 |
| 1729269000 | 516 | 2 | 0.39 | 513 | 516 | 513 | 355697 |
| 1729182600 | 514 | 5 | 0.98 | 512 | 515 | 512 | 231512 |
| 1729096200 | 509 | -3 | -0.59 | 514 | 514 | 509 | 175762 |
| 1729009800 | 512 | -6 | -1.16 | 517 | 517 | 511 | 191713 |
| 1728923400 | 518 | 4 | 0.78 | 514 | 518 | 512 | 549079 |
| 1728664200 | 514 | 0 | 0.00 | 513 | 515 | 513 | 224396 |
| 1728577800 | 514 | 0 | 0.00 | 515 | 516 | 512 | 301895 |
| 1728491400 | 514 | 3 | 0.59 | 514 | 516 | 512 | 205307 |
| 1728405000 | 511 | -6 | -1.16 | 507 | 513 | 507 | 424701 |
| 1728318600 | 517 | 4 | 0.78 | 514 | 517 | 513 | 250931 |
| 1728059400 | 513 | -1 | -0.19 | 511 | 514 | 511 | 221867 |
| 1727973000 | 514 | 5 | 0.98 | 511 | 515 | 511 | 214655 |
| 1727886600 | 509 | 0 | 0.00 | 510 | 515 | 509 | 330719 |
| 1727800200 | 509 | -5 | -0.97 | 512 | 512 | 509 | 207782 |
| 1727713800 | 514 | -1 | -0.19 | 511 | 514 | 506 | 318809 |
| 1727454600 | 515 | 9 | 1.78 | 508 | 515 | 507 | 262005 |
| 1727368200 | 506 | 4 | 0.80 | 507 | 507 | 505 | 110392 |
| 1727281800 | 502 | 0 | 0.00 | 507 | 507 | 501 | 241903 |
| 1727195400 | 502 | -2 | -0.40 | 504 | 505 | 502 | 183125 |
| 1727109000 | 504 | -3 | -0.59 | 507 | 508 | 504 | 206703 |
| 1726849800 | 507 | -2 | -0.39 | 505 | 507 | 504 | 339716 |
| 1726763400 | 509 | 1 | 0.20 | 510 | 511 | 508 | 295276 |
| 1726677000 | 508 | 3 | 0.59 | 506 | 508 | 505 | 260179 |
| 1726590600 | 505 | 0 | 0.00 | 511 | 511 | 505 | 341270 |
| 1726504200 | 505 | -1 | -0.20 | 506 | 508 | 503 | 172336 |
| 1726245000 | 506 | 4 | 0.80 | 506 | 508 | 505 | 165032 |
| 1726158600 | 502 | 2.5 | 0.50 | 505 | 507 | 502 | 333626 |
| 1726072200 | 499.5 | 1 | 0.20 | 497 | 503 | 497 | 254478 |
| 1725985800 | 498.5 | 0 | 0.00 | 498 | 500 | 498 | 179391 |
| 1725899400 | 498.5 | 4 | 0.81 | 501 | 502 | 496.5 | 216442 |
| 1725640200 | 494.5 | -6.5 | -1.30 | 499 | 500 | 494 | 303046 |
| 1725553800 | 501 | -3 | -0.60 | 502 | 503 | 501 | 152507 |
| 1725467400 | 504 | -1 | -0.20 | 502 | 505 | 502 | 143464 |
| 1725381000 | 505 | -7 | -1.37 | 509 | 510 | 505 | 272358 |
| 1725294600 | 512 | 1 | 0.20 | 513 | 513 | 511 | 289089 |
| 1725035400 | 511 | 1 | 0.20 | 515 | 515 | 511 | 162989 |
| 1724949000 | 510 | -1 | -0.20 | 512 | 512 | 510 | 332107 |
| 1724862600 | 511 | 0 | 0.00 | 508 | 511 | 508 | 128113 |
| 1724776200 | 511 | -1 | -0.20 | 509 | 520 | 509 | 234962 |
| 1724430600 | 512 | -1 | -0.19 | 511 | 514 | 511 | 96824 |
| 1724344200 | 513 | -2 | -0.39 | 515 | 516 | 510 | 276262 |
| 1724257800 | 515 | 3 | 0.59 | 513 | 517 | 510 | 227889 |
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
