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 | 27.5 | 4.96389891697 | 554 | 599.5 | 548.5 | 513114 | 573.60842834 | DE |
| 4 | 146.3 | 33.6167279412 | 435.2 | 599.5 | 426.8 | 677348 | 529.43997048 | DE |
| 12 | 172.3 | 42.1065493646 | 409.2 | 599.5 | 402.8 | 749949 | 479.34868718 | DE |
| 26 | 196.5 | 51.038961039 | 385 | 599.5 | 361 | 614393 | 444.13549445 | DE |
| 52 | -96 | -14.1697416974 | 677.5 | 727 | 324 | 956671 | 405.98833289 | DE |
| 156 | -798.5 | -57.8623188406 | 1380 | 1600 | 324 | 866327 | 667.7449005 | DE |
| 260 | 269.3 | 86.2588084561 | 312.2 | 1600 | 170.8 | 862952 | 643.78037071 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734456600 | 581.5 | -10.5 | -1.77 | 588.5 | 599.5 | 578.5 | 1881977 |
| 1734370200 | 592 | 16.5 | 2.87 | 573.5 | 593.5 | 573.5 | 409775 |
| 1734111000 | 575.5 | -6.5 | -1.12 | 581.5 | 589.5 | 574.5 | 303551 |
| 1734024600 | 582 | 19 | 3.37 | 573 | 588.5 | 570.5 | 626245 |
| 1733938200 | 563 | 1 | 0.18 | 560.5 | 570.5 | 555.5 | 866147 |
| 1733851800 | 562 | 0.5 | 0.09 | 554 | 563.5 | 548.5 | 359852 |
| 1733765400 | 561.5 | -0.5 | -0.09 | 567 | 567 | 557.5 | 1712129 |
| 1733506200 | 562 | -8 | -1.40 | 572.5 | 583.5 | 557.5 | 1462525 |
| 1733419800 | 570 | 71 | 14.23 | 492.6 | 584.5 | 492.4 | 2854231 |
| 1733333400 | 499 | 13 | 2.67 | 493.8 | 499 | 484.6 | 916370 |
| 1733247000 | 486 | 6 | 1.25 | 482.4 | 492 | 478.8 | 244256 |
| 1733160600 | 480 | 15 | 3.23 | 464.4 | 488.4 | 463 | 706599 |
| 1732901400 | 465 | -4.2 | -0.90 | 483.4 | 483.4 | 462.6 | 592294 |
| 1732815000 | 469.2 | 3.8 | 0.82 | 470.2 | 480.6 | 469.2 | 151284 |
| 1732728600 | 465.4 | 0.8 | 0.17 | 464.6 | 472.2 | 464.6 | 168579 |
| 1732642200 | 464.6 | -8.6 | -1.82 | 470.4 | 482.8 | 461.6 | 300295 |
| 1732555800 | 473.2 | 12.6 | 2.74 | 466.6 | 473.2 | 459.8 | 849614 |
| 1732296600 | 460.6 | 13.4 | 3.00 | 449.4 | 460.6 | 445.6 | 300405 |
| 1732210200 | 447.2 | 5.6 | 1.27 | 445 | 447.2 | 427.8 | 434270 |
| 1732123800 | 441.6 | -8.4 | -1.87 | 450 | 453.4 | 436.2 | 343663 |
| 1732037400 | 450 | 13.8 | 3.16 | 435.2 | 451.6 | 426.8 | 321820 |
| 1731951000 | 436.2 | -5.2 | -1.18 | 454.6 | 454.6 | 433.8 | 274831 |
| 1731691800 | 441.4 | -1.4 | -0.32 | 453 | 453 | 440.6 | 285404 |
| 1731605400 | 442.8 | 4.8 | 1.10 | 436.6 | 450.8 | 431 | 347532 |
| 1731519000 | 438 | 13.6 | 3.20 | 421.2 | 441.6 | 421 | 508362 |
| 1731432600 | 424.4 | -14 | -3.19 | 432.6 | 432.6 | 412.6 | 651391 |
| 1731346200 | 438.4 | 9.2 | 2.14 | 421 | 445.6 | 421 | 389359 |
| 1731087000 | 429.2 | -3.4 | -0.79 | 439.6 | 439.6 | 418.4 | 581464 |
| 1731000600 | 432.6 | 14.6 | 3.49 | 411 | 434.2 | 411 | 380762 |
| 1730914200 | 418 | 8.4 | 2.05 | 415.6 | 433.8 | 409.6 | 498196 |
| 1730827800 | 409.6 | -3.4 | -0.82 | 407.6 | 420.4 | 407.6 | 272874 |
| 1730741400 | 413 | -5 | -1.20 | 412.4 | 424.2 | 412.4 | 198978 |
| 1730482200 | 418 | 11 | 2.70 | 405.4 | 420 | 404.6 | 608474 |
| 1730395800 | 407 | -24.6 | -5.70 | 427.2 | 437.8 | 406 | 887653 |
| 1730309400 | 431.6 | -15.6 | -3.49 | 448.8 | 449.4 | 431.6 | 484242 |
| 1730223000 | 447.2 | 1.4 | 0.31 | 445.2 | 450.2 | 440.6 | 380527 |
| 1730136600 | 445.8 | -10.2 | -2.24 | 456 | 457.8 | 443.8 | 328227 |
| 1729873800 | 456 | 20.2 | 4.64 | 438.6 | 456 | 437.8 | 622232 |
| 1729787400 | 435.8 | 2.4 | 0.55 | 433.4 | 443 | 432.2 | 746406 |
| 1729701000 | 433.4 | -3.4 | -0.78 | 446.4 | 463 | 430.4 | 313299 |
| 1729614600 | 436.8 | 4 | 0.92 | 430 | 438.6 | 425.4 | 1061127 |
| 1729528200 | 432.8 | -17.2 | -3.82 | 452.8 | 455.6 | 432.4 | 356329 |
| 1729269000 | 450 | -13.2 | -2.85 | 461.6 | 467.4 | 443.4 | 362801 |
| 1729182600 | 463.2 | 11 | 2.43 | 451.8 | 463.2 | 449.4 | 487060 |
| 1729096200 | 452.2 | 8.8 | 1.98 | 435 | 452.2 | 429 | 394357 |
| 1729009800 | 443.4 | -22.6 | -4.85 | 456.4 | 464 | 439.4 | 404971 |
| 1728923400 | 466 | -2 | -0.43 | 467.8 | 472.6 | 460 | 2117134 |
| 1728664200 | 468 | 4.6 | 0.99 | 465.4 | 469.8 | 461 | 174913 |
| 1728577800 | 463.4 | -6.6 | -1.40 | 460.6 | 470.6 | 460.6 | 534444 |
| 1728491400 | 470 | -0.4 | -0.09 | 468 | 475.8 | 467 | 374137 |
| 1728405000 | 470.4 | -2.8 | -0.59 | 466 | 471.8 | 457.8 | 293000 |
| 1728318600 | 473.2 | -8.4 | -1.74 | 481.6 | 482.6 | 467.4 | 990332 |
| 1728059400 | 481.6 | 25.2 | 5.52 | 458.4 | 482 | 458.4 | 512898 |
| 1727973000 | 456.4 | -1.6 | -0.35 | 450 | 459.6 | 446.6 | 605014 |
| 1727886600 | 458 | -4.2 | -0.91 | 466.6 | 466.6 | 456.6 | 469290 |
| 1727800200 | 462.2 | -14.8 | -3.10 | 468 | 472.2 | 456.6 | 3333700 |
| 1727713800 | 477 | -8.8 | -1.81 | 480.4 | 487.4 | 471.8 | 525410 |
| 1727454600 | 485.8 | 12.4 | 2.62 | 485 | 499 | 474.4 | 4721866 |
| 1727368200 | 473.4 | 47.4 | 11.13 | 438.4 | 474.8 | 438.4 | 2484749 |
| 1727281800 | 426 | 19.6 | 4.82 | 407.2 | 426 | 405.4 | 591586 |
| 1727195400 | 406.4 | 1.4 | 0.35 | 409.2 | 411.4 | 402.8 | 232478 |
| 1727109000 | 405 | 6.4 | 1.61 | 412.2 | 412.2 | 395 | 211197 |
| 1726849800 | 398.6 | -12.4 | -3.02 | 410.2 | 410.2 | 396 | 959057 |
| 1726763400 | 411 | 17.8 | 4.53 | 401.8 | 411.2 | 401.8 | 441849 |
| 1726677000 | 393.2 | -9.6 | -2.38 | 405 | 406.6 | 389.4 | 1007357 |
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
