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 | -35.5 | -1.36328725038 | 2604 | 2604 | 2509.5 | 10672787 | 2545.55484057 | DE |
| 4 | -114 | -4.24976700839 | 2682.5 | 2704.5 | 2509.5 | 9886592 | 2620.59948555 | DE |
| 12 | 146.5 | 6.04872006606 | 2422 | 2742 | 2375 | 10074921 | 2608.4345581 | DE |
| 26 | 34.5 | 1.36148382005 | 2534 | 2742 | 2375 | 11506677 | 2564.80903404 | DE |
| 52 | 76.5 | 3.06982343499 | 2492 | 2956 | 2375 | 11178318 | 2658.7739584 | DE |
| 156 | 613.1 | 31.3541986294 | 1955.4 | 2956 | 1871.2 | 12491716 | 2443.70509575 | DE |
| 260 | 1301.5 | 102.72296764 | 1267 | 2956 | 845.4 | 11216268 | 2100.22151251 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741800600 | 2568.5 | 15.5 | 0.61 | 2563 | 2568.5 | 2529.5 | 12150139 |
| 1741714200 | 2553 | -20 | -0.78 | 2579.5 | 2595.5 | 2550.5 | 12542780 |
| 1741627800 | 2573 | 18.5 | 0.72 | 2565.5 | 2586 | 2554.5 | 7661732 |
| 1741368600 | 2554.5 | 21.5 | 0.85 | 2543 | 2574 | 2532.5 | 7942849 |
| 1741282200 | 2533 | 4.5 | 0.18 | 2552 | 2555.5 | 2509.5 | 12300925 |
| 1741195800 | 2528.5 | -39.5 | -1.54 | 2604 | 2604 | 2528.5 | 12915650 |
| 1741109400 | 2568 | -88.5 | -3.33 | 2589.5 | 2595.5 | 2546.5 | 13949214 |
| 1741023000 | 2656.5 | 20.5 | 0.78 | 2656 | 2680.5 | 2653 | 9066366 |
| 1740763800 | 2636 | -16 | -0.60 | 2643 | 2652.5 | 2615.5 | 18744137 |
| 1740677400 | 2652 | 5 | 0.19 | 2649 | 2665 | 2634.5 | 15115956 |
| 1740591000 | 2647 | 17.5 | 0.67 | 2636 | 2649 | 2620.5 | 9178599 |
| 1740504600 | 2629.5 | -4 | -0.15 | 2630 | 2656.5 | 2622 | 7562944 |
| 1740418200 | 2633.5 | -4 | -0.15 | 2635 | 2647 | 2616.5 | 7088353 |
| 1740159000 | 2637.5 | -46.5 | -1.73 | 2675 | 2679.5 | 2633.5 | 13594302 |
| 1740072600 | 2684 | -2 | -0.07 | 2675.5 | 2694 | 2666.5 | 4774403 |
| 1739986200 | 2686 | 6 | 0.22 | 2683 | 2701.5 | 2679 | 5203963 |
| 1739899800 | 2680 | -7 | -0.26 | 2682 | 2694 | 2667.5 | 6507618 |
| 1739813400 | 2687 | 13 | 0.49 | 2666.5 | 2694.5 | 2662.5 | 13987656 |
| 1739554200 | 2674 | 22.5 | 0.85 | 2649.5 | 2694 | 2641 | 7228843 |
| 1739467800 | 2651.5 | -50 | -1.85 | 2634 | 2657.5 | 2625 | 6520445 |
| 1739381400 | 2701.5 | 2 | 0.07 | 2682.5 | 2704.5 | 2672.5 | 5845104 |
| 1739295000 | 2699.5 | 60 | 2.27 | 2654.5 | 2707 | 2650.5 | 7845856 |
| 1739208600 | 2639.5 | -5.5 | -0.21 | 2647 | 2653.5 | 2617.5 | 9219136 |
| 1738949400 | 2645 | -1.5 | -0.06 | 2644.5 | 2655.5 | 2632.5 | 5668690 |
| 1738863000 | 2646.5 | 1.5 | 0.06 | 2649.5 | 2694 | 2640.5 | 5708834 |
| 1738776600 | 2645 | -7 | -0.26 | 2653 | 2671.5 | 2632.5 | 11548227 |
| 1738690200 | 2652 | 25 | 0.95 | 2621.5 | 2656 | 2600 | 32746802 |
| 1738603800 | 2627 | -51.5 | -1.92 | 2656 | 2665 | 2614 | 12960121 |
| 1738344600 | 2678.5 | 15.5 | 0.58 | 2666 | 2696 | 2660.5 | 8028519 |
| 1738258200 | 2663 | 68 | 2.62 | 2587.5 | 2672 | 2586.5 | 8217561 |
| 1738171800 | 2595 | 14 | 0.54 | 2575 | 2608 | 2558.5 | 7270557 |
| 1738085400 | 2581 | -2.5 | -0.10 | 2606 | 2612.5 | 2578 | 4457625 |
| 1737999000 | 2583.5 | -36.5 | -1.39 | 2606 | 2619.5 | 2583.5 | 4485337 |
| 1737739800 | 2620 | -63 | -2.35 | 2674 | 2674.5 | 2617.5 | 9357692 |
| 1737653400 | 2683 | -13 | -0.48 | 2669 | 2701.5 | 2667.5 | 7289624 |
| 1737567000 | 2696 | 0.5 | 0.02 | 2684.5 | 2711 | 2676 | 6514343 |
| 1737480600 | 2695.5 | -27 | -0.99 | 2717.5 | 2723 | 2691.5 | 7556172 |
| 1737394200 | 2722.5 | 2 | 0.07 | 2714.5 | 2742 | 2709.5 | 10533207 |
| 1737135000 | 2720.5 | 31.5 | 1.17 | 2718.5 | 2735.5 | 2710.5 | 7861475 |
| 1737048600 | 2689 | 7.5 | 0.28 | 2695 | 2712 | 2682 | 6621814 |
| 1736962200 | 2681.5 | 8.5 | 0.32 | 2685.5 | 2689 | 2663.5 | 7038692 |
| 1736875800 | 2673 | 10 | 0.38 | 2626 | 2673 | 2622.5 | 19840310 |
| 1736789400 | 2663 | 38 | 1.45 | 2667 | 2672.5 | 2638 | 27092852 |
| 1736530200 | 2625 | 11.5 | 0.44 | 2607.5 | 2674.5 | 2600 | 20296489 |
| 1736443800 | 2613.5 | 34 | 1.32 | 2602.5 | 2629 | 2599 | 13009954 |
| 1736357400 | 2579.5 | -37.5 | -1.43 | 2588.5 | 2594.5 | 2555 | 10211717 |
| 1736271000 | 2617 | 39.5 | 1.53 | 2581 | 2625 | 2576.5 | 12120499 |
| 1736184600 | 2577.5 | 11 | 0.43 | 2579.5 | 2585 | 2561 | 7716933 |
| 1735925400 | 2566.5 | 39.5 | 1.56 | 2534 | 2576.5 | 2534 | 9956330 |
| 1735839000 | 2527 | 51 | 2.06 | 2478 | 2533.5 | 2478 | 5879477 |
| 1735666200 | 2476 | 34 | 1.39 | 2440.5 | 2484.5 | 2440.5 | 2984668 |
| 1735579800 | 2442 | 1.5 | 0.06 | 2429 | 2449 | 2426 | 5119485 |
| 1735320600 | 2440.5 | 11.5 | 0.47 | 2425 | 2448.5 | 2421.5 | 5801964 |
| 1735061400 | 2429 | 20 | 0.83 | 2419.5 | 2437 | 2419 | 3618622 |
| 1734975000 | 2409 | 14.5 | 0.61 | 2396 | 2410 | 2387 | 5750750 |
| 1734715800 | 2394.5 | -11 | -0.46 | 2402 | 2409 | 2375 | 20904457 |
| 1734629400 | 2405.5 | -13.5 | -0.56 | 2408.5 | 2429.5 | 2404 | 11932469 |
| 1734543000 | 2419 | 5.5 | 0.23 | 2422 | 2439 | 2416 | 13371411 |
| 1734456600 | 2413.5 | -45 | -1.83 | 2421 | 2429.5 | 2403.5 | 21849990 |
| 1734370200 | 2458.5 | -40 | -1.60 | 2491 | 2502 | 2458 | 6866743 |
| 1734111000 | 2498.5 | -6.5 | -0.26 | 2514 | 2519 | 2492.5 | 7002269 |
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
