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 | 72 | 7.8431372549 | 918 | 1048 | 896 | 279490 | 1012.48920998 | DE |
| 4 | 34 | 3.55648535565 | 956 | 1048 | 894 | 167370 | 970.24204368 | DE |
| 12 | -170 | -14.6551724138 | 1160 | 1160 | 894 | 188759 | 1019.67087593 | DE |
| 26 | 40 | 4.21052631579 | 950 | 1160 | 816 | 217259 | 983.88147155 | DE |
| 52 | -305 | -23.5521235521 | 1295 | 1368 | 816 | 178582 | 1060.16063814 | DE |
| 156 | -878 | -47.0021413276 | 1868 | 1972 | 816 | 166508 | 1416.60452819 | DE |
| 260 | -991 | -50.0252397779 | 1981 | 2720 | 816 | 182961 | 1751.59135626 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741714200 | 990 | -4 | -0.40 | 970 | 1012 | 970 | 131438 |
| 1741627800 | 994 | -54 | -5.15 | 1024 | 1044 | 980 | 131126 |
| 1741368600 | 1048 | 36 | 3.56 | 988 | 1048 | 988 | 772657 |
| 1741282200 | 1012 | 66 | 6.98 | 966 | 1012 | 958 | 187933 |
| 1741195800 | 946 | 40 | 4.42 | 905 | 959 | 905 | 190899 |
| 1741109400 | 906 | -18 | -1.95 | 918 | 918 | 896 | 114834 |
| 1741023000 | 924 | 0 | 0.00 | 902 | 941 | 902 | 118711 |
| 1740763800 | 924 | 11 | 1.20 | 908 | 928 | 894 | 255127 |
| 1740677400 | 913 | -32 | -3.39 | 926 | 940 | 903 | 147920 |
| 1740591000 | 945 | 13 | 1.39 | 926 | 955 | 926 | 96750 |
| 1740504600 | 932 | -9 | -0.96 | 963 | 963 | 929 | 383500 |
| 1740418200 | 941 | 3 | 0.32 | 932 | 949 | 932 | 117673 |
| 1740159000 | 938 | 6 | 0.64 | 954 | 954 | 937 | 64754 |
| 1740072600 | 932 | -21 | -2.20 | 941 | 965 | 931 | 121539 |
| 1739986200 | 953 | -27 | -2.76 | 970 | 980 | 951 | 104309 |
| 1739899800 | 980 | 14 | 1.45 | 968 | 980 | 960 | 87563 |
| 1739813400 | 966 | -3 | -0.31 | 961 | 974 | 958 | 84693 |
| 1739554200 | 969 | 14 | 1.47 | 971 | 974 | 953 | 67568 |
| 1739467800 | 955 | -1 | -0.10 | 950 | 970 | 950 | 81399 |
| 1739381400 | 956 | 2 | 0.21 | 977 | 977 | 950 | 88323 |
| 1739295000 | 954 | -19 | -1.95 | 956 | 974 | 938 | 130122 |
| 1739208600 | 973 | 11 | 1.14 | 998 | 998 | 973 | 80149 |
| 1738949400 | 962 | -27 | -2.73 | 990 | 998 | 962 | 109230 |
| 1738863000 | 989 | -3 | -0.30 | 988 | 1012 | 988 | 130037 |
| 1738776600 | 992 | -1 | -0.10 | 1014 | 1014 | 977 | 98092 |
| 1738690200 | 993 | 16 | 1.64 | 994 | 1002 | 975 | 158058 |
| 1738603800 | 977 | -15 | -1.51 | 976 | 984 | 961 | 96998 |
| 1738344600 | 992 | -8 | -0.80 | 998 | 1004 | 987 | 137494 |
| 1738258200 | 1000 | 26 | 2.67 | 968 | 1008 | 968 | 94971 |
| 1738171800 | 974 | -15 | -1.52 | 989 | 996 | 974 | 163823 |
| 1738085400 | 989 | 0 | 0.00 | 967 | 1000 | 967 | 152037 |
| 1737999000 | 989 | -7 | -0.70 | 1020 | 1020 | 978 | 183028 |
| 1737739800 | 996 | -3 | -0.30 | 1006 | 1016 | 996 | 121620 |
| 1737653400 | 999 | -65 | -6.11 | 1030 | 1030 | 999 | 844188 |
| 1737567000 | 1064 | -2 | -0.19 | 1080 | 1080 | 1058 | 203112 |
| 1737480600 | 1066 | 12 | 1.14 | 1078 | 1078 | 1054 | 187554 |
| 1737394200 | 1054 | -8 | -0.75 | 1072 | 1072 | 1052 | 515105 |
| 1737135000 | 1062 | 18 | 1.72 | 1042 | 1062 | 1042 | 191180 |
| 1737048600 | 1044 | 4 | 0.38 | 1056 | 1056 | 1038 | 321314 |
| 1736962200 | 1040 | 36 | 3.59 | 1018 | 1040 | 1016 | 139258 |
| 1736875800 | 1004 | -2 | -0.20 | 1000 | 1020 | 995 | 123726 |
| 1736789400 | 1006 | -2 | -0.20 | 1010 | 1016 | 1002 | 97192 |
| 1736530200 | 1008 | -26 | -2.51 | 1030 | 1034 | 1004 | 124508 |
| 1736443800 | 1034 | 10 | 0.98 | 1022 | 1034 | 1010 | 140124 |
| 1736357400 | 1024 | -26 | -2.48 | 1034 | 1054 | 1022 | 143353 |
| 1736271000 | 1050 | -18 | -1.69 | 1050 | 1066 | 1050 | 99646 |
| 1736184600 | 1068 | 20 | 1.91 | 1070 | 1082 | 1048 | 97330 |
| 1735925400 | 1048 | -20 | -1.87 | 1070 | 1070 | 1048 | 138931 |
| 1735839000 | 1068 | -8 | -0.74 | 1078 | 1078 | 1064 | 126365 |
| 1735666200 | 1076 | 10 | 0.94 | 1080 | 1080 | 1058 | 29317 |
| 1735579800 | 1066 | 2 | 0.19 | 1068 | 1068 | 1050 | 132351 |
| 1735320600 | 1064 | -10 | -0.93 | 1100 | 1100 | 1058 | 109177 |
| 1735061400 | 1074 | -2 | -0.19 | 1094 | 1094 | 1074 | 83044 |
| 1734975000 | 1076 | 20 | 1.89 | 1076 | 1076 | 1040 | 75743 |
| 1734715800 | 1056 | -22 | -2.04 | 1096 | 1096 | 1054 | 369508 |
| 1734629400 | 1078 | -14 | -1.28 | 1108 | 1108 | 1068 | 623882 |
| 1734543000 | 1092 | -30 | -2.67 | 1126 | 1126 | 1088 | 199884 |
| 1734456600 | 1122 | -12 | -1.06 | 1160 | 1160 | 1112 | 770545 |
| 1734370200 | 1134 | -8 | -0.70 | 1116 | 1146 | 1116 | 379300 |
| 1734111000 | 1142 | -6 | -0.52 | 1120 | 1146 | 1120 | 632820 |
| 1734024600 | 1148 | 16 | 1.41 | 1122 | 1148 | 1122 | 557920 |
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
