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 | 32 | 2.7397260274 | 1168 | 1211 | 1156 | 449969 | 1177.03376767 | DE |
| 4 | -31 | -2.51827782291 | 1231 | 1279 | 1156 | 326935 | 1217.43949797 | DE |
| 12 | -234 | -16.3179916318 | 1434 | 1467 | 1156 | 305794 | 1308.6676497 | DE |
| 26 | 52 | 4.52961672474 | 1148 | 1497 | 1121 | 254436 | 1295.30019065 | DE |
| 52 | -111 | -8.46681922197 | 1311 | 1497 | 1080 | 320995 | 1249.60425244 | DE |
| 156 | -293.5 | -19.6518245732 | 1493.5 | 1730 | 1080 | 348464 | 1389.09478823 | DE |
| 260 | -1390 | -53.667953668 | 2590 | 2660 | 585.5 | 441727 | 1409.4030757 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1200 | 16 | 1.35 | 1156 | 1211 | 1156 | 61687 |
| 1734975000 | 1184 | 6 | 0.51 | 1204 | 1204 | 1166 | 498687 |
| 1734715800 | 1178 | 8 | 0.68 | 1194 | 1194 | 1160 | 324842 |
| 1734629400 | 1170 | -11 | -0.93 | 1178 | 1178 | 1164 | 375537 |
| 1734543000 | 1181 | 6 | 0.51 | 1160 | 1189 | 1160 | 165106 |
| 1734456600 | 1175 | -16 | -1.34 | 1168 | 1189 | 1168 | 885672 |
| 1734370200 | 1191 | -17 | -1.41 | 1237 | 1237 | 1185 | 276353 |
| 1734111000 | 1208 | -24 | -1.95 | 1207 | 1232 | 1205 | 521655 |
| 1734024600 | 1232 | -5 | -0.40 | 1267 | 1267 | 1232 | 190904 |
| 1733938200 | 1237 | 11 | 0.90 | 1230 | 1241 | 1217 | 185238 |
| 1733851800 | 1226 | -18 | -1.45 | 1232 | 1243 | 1220 | 159020 |
| 1733765400 | 1244 | -11 | -0.88 | 1279 | 1279 | 1239 | 350547 |
| 1733506200 | 1255 | 1 | 0.08 | 1249 | 1264 | 1249 | 319998 |
| 1733419800 | 1254 | -10 | -0.79 | 1249 | 1267 | 1247 | 179322 |
| 1733333400 | 1264 | 8 | 0.64 | 1275 | 1275 | 1253 | 173639 |
| 1733247000 | 1256 | 24 | 1.95 | 1239 | 1261 | 1235 | 1095376 |
| 1733160600 | 1232 | 2 | 0.16 | 1259 | 1259 | 1227 | 182484 |
| 1732901400 | 1230 | -15 | -1.20 | 1215 | 1248 | 1215 | 174721 |
| 1732815000 | 1245 | 4 | 0.32 | 1254 | 1259 | 1242 | 171954 |
| 1732728600 | 1241 | -2 | -0.16 | 1213 | 1250 | 1213 | 145233 |
| 1732642200 | 1243 | -15 | -1.19 | 1231 | 1251 | 1227 | 162418 |
| 1732555800 | 1258 | 5 | 0.40 | 1255 | 1267 | 1237 | 280546 |
| 1732296600 | 1253 | 12 | 0.97 | 1236 | 1266 | 1236 | 154294 |
| 1732210200 | 1241 | -24 | -1.90 | 1264 | 1265 | 1223 | 233093 |
| 1732123800 | 1265 | -2 | -0.16 | 1247 | 1276 | 1247 | 133888 |
| 1732037400 | 1267 | 8 | 0.64 | 1273 | 1280 | 1237 | 258046 |
| 1731951000 | 1259 | 0 | 0.00 | 1286 | 1286 | 1250 | 90937 |
| 1731691800 | 1259 | -1 | -0.08 | 1245 | 1267 | 1245 | 149274 |
| 1731605400 | 1260 | -41 | -3.15 | 1321 | 1321 | 1214 | 636683 |
| 1731519000 | 1301 | 1 | 0.08 | 1295 | 1311 | 1290 | 233897 |
| 1731432600 | 1300 | -25 | -1.89 | 1357 | 1357 | 1292 | 442401 |
| 1731346200 | 1325 | 6 | 0.45 | 1348 | 1348 | 1320 | 104346 |
| 1731087000 | 1319 | -17 | -1.27 | 1353 | 1363 | 1308 | 149034 |
| 1731000600 | 1336 | 31 | 2.38 | 1313 | 1336 | 1306 | 154764 |
| 1730914200 | 1305 | 0 | 0.00 | 1305 | 1347 | 1305 | 175461 |
| 1730827800 | 1305 | -20 | -1.51 | 1352 | 1352 | 1305 | 184987 |
| 1730741400 | 1325 | 3 | 0.23 | 1319 | 1332 | 1316 | 184772 |
| 1730482200 | 1322 | 2 | 0.15 | 1339 | 1339 | 1305 | 239408 |
| 1730395800 | 1320 | -68 | -4.90 | 1390 | 1390 | 1312 | 615488 |
| 1730309400 | 1388 | 2 | 0.14 | 1362 | 1408 | 1362 | 724192 |
| 1730223000 | 1386 | -20 | -1.42 | 1406 | 1410 | 1385 | 202468 |
| 1730136600 | 1406 | 9 | 0.64 | 1396 | 1423 | 1395 | 238906 |
| 1729873800 | 1397 | 7 | 0.50 | 1382 | 1411 | 1379 | 197350 |
| 1729787400 | 1390 | -10 | -0.71 | 1380 | 1406 | 1380 | 161722 |
| 1729701000 | 1400 | -22 | -1.55 | 1402 | 1444 | 1399 | 126975 |
| 1729614600 | 1422 | 25 | 1.79 | 1388 | 1428 | 1384 | 259721 |
| 1729528200 | 1397 | -3 | -0.21 | 1385 | 1416 | 1385 | 227025 |
| 1729269000 | 1400 | 15 | 1.08 | 1389 | 1418 | 1380 | 391774 |
| 1729182600 | 1385 | 5 | 0.36 | 1413 | 1413 | 1376 | 307584 |
| 1729096200 | 1380 | 1 | 0.07 | 1357 | 1392 | 1357 | 695391 |
| 1729009800 | 1379 | -16 | -1.15 | 1365 | 1396 | 1365 | 830271 |
| 1728923400 | 1395 | -5 | -0.36 | 1400 | 1404 | 1383 | 223396 |
| 1728664200 | 1400 | 5 | 0.36 | 1403 | 1407 | 1387 | 167041 |
| 1728577800 | 1395 | -15 | -1.06 | 1416 | 1416 | 1390 | 148665 |
| 1728491400 | 1410 | 4 | 0.28 | 1415 | 1416 | 1402 | 266133 |
| 1728405000 | 1406 | -19 | -1.33 | 1433 | 1433 | 1399 | 244180 |
| 1728318600 | 1425 | -14 | -0.97 | 1404 | 1447 | 1404 | 162782 |
| 1728059400 | 1439 | 27 | 1.91 | 1427 | 1440 | 1418 | 219196 |
| 1727973000 | 1412 | 0 | 0.00 | 1386 | 1426 | 1386 | 581794 |
| 1727886600 | 1412 | -25 | -1.74 | 1448 | 1448 | 1411 | 395112 |
| 1727800200 | 1437 | -21 | -1.44 | 1434 | 1467 | 1427 | 615917 |
| 1727713800 | 1458 | -39 | -2.61 | 1480 | 1494 | 1458 | 212007 |
| 1727454600 | 1497 | 17 | 1.15 | 1483 | 1497 | 1466 | 438610 |
| 1727368200 | 1480 | 35 | 2.42 | 1474 | 1486 | 1451 | 174021 |
| 1727281800 | 1445 | 7 | 0.49 | 1445 | 1461 | 1433 | 127984 |
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
