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 | -11.05 | -1.80833306058 | 611.06 | 624.8399 | 588.02 | 1094573 | 604.87627278 | CS |
| 4 | 161.01 | 36.6765375854 | 439 | 624.8399 | 422.38 | 844801 | 533.21827847 | CS |
| 12 | 230.9 | 62.5558776516 | 369.11 | 624.8399 | 346.71 | 627788 | 457.54205873 | CS |
| 26 | 310.09 | 106.957091611 | 289.92 | 624.8399 | 273.52 | 593973 | 385.78423528 | CS |
| 52 | 375.64 | 167.419886794 | 224.37 | 624.8399 | 224.16 | 530241 | 341.19276902 | CS |
| 156 | 427.35 | 247.509556354 | 172.66 | 624.8399 | 82.4944 | 584829 | 224.68685112 | CS |
| 260 | 598.79 | 49081.147541 | 1.22 | 624.8399 | 1.22 | 512556 | 214.54969121 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731713700 | 599.35 | -5.21 | -0.86 | 603 | 603 | 594.4228 | 682757 |
| 1731627300 | 604.55999 | 3.27 | 0.54 | 601 | 609.37 | 592.21 | 726444 |
| 1731540900 | 601.29 | 6.11 | 1.03 | 600 | 617.1499 | 599.65 | 850627 |
| 1731454500 | 595.17999 | -20.96 | -3.40 | 609.11 | 609.355 | 591.74 | 1390139 |
| 1731368100 | 616.14 | 12.96 | 2.15 | 611.05999 | 624.83989 | 588.02 | 1822896 |
| 1731108900 | 603.17999 | 134.43 | 28.68 | 540 | 611.88 | 515 | 3966468 |
| 1731022500 | 468.75 | 9.23 | 2.01 | 465.5 | 471 | 462.8109 | 831372 |
| 1730936100 | 459.52 | 18.43 | 4.18 | 459.03 | 460.715 | 450.72 | 695483 |
| 1730849700 | 441.09 | 9.52 | 2.21 | 433.97 | 442.77 | 433.97 | 656124 |
| 1730763300 | 431.57 | 5.73 | 1.35 | 426 | 435.504 | 424.99 | 479006 |
| 1730500500 | 425.84 | 2.34 | 0.55 | 426.82 | 430.155 | 424.57 | 609665 |
| 1730414100 | 423.5 | -15.5 | -3.53 | 435.96 | 436.9 | 422.38 | 876594 |
| 1730327700 | 439 | -5 | -1.13 | 443.33 | 445.48 | 438.76 | 428105 |
| 1730241300 | 444 | -0.77 | -0.17 | 444.96 | 447.625 | 443.7 | 488937 |
| 1730154900 | 444.77 | 0.25 | 0.06 | 449.1 | 449.1 | 443.25 | 447236 |
| 1729895700 | 444.52 | 1.4 | 0.32 | 446.12 | 449.83 | 442.71 | 331651 |
| 1729809300 | 443.12 | 0.43 | 0.10 | 442.58 | 446.7475 | 438.17 | 263427 |
| 1729722900 | 442.69 | -6.92 | -1.54 | 447.52 | 449.2035 | 440.67 | 388824 |
| 1729636500 | 449.61 | 5.63 | 1.27 | 445.1 | 455.17 | 443.44 | 624729 |
| 1729550100 | 443.98 | 5.93 | 1.35 | 439 | 444.16 | 435.29 | 335545 |
| 1729290900 | 438.05 | 3.57 | 0.82 | 438.78 | 438.78 | 434 | 228618 |
| 1729204500 | 434.48 | 0.65 | 0.15 | 436 | 437.9 | 432.7344 | 397381 |
| 1729118100 | 433.83 | -0.29 | -0.07 | 433.36 | 435.4 | 428.5 | 319612 |
| 1729031700 | 434.12 | -3.86 | -0.88 | 437.98 | 438.0438 | 424.568 | 625211 |
| 1728945300 | 437.98 | 3 | 0.69 | 436.5 | 440.89 | 435.44 | 326302 |
| 1728686100 | 434.98 | 6.22 | 1.45 | 430.19 | 436.55 | 428.77 | 334497 |
| 1728599700 | 428.76 | -3.38 | -0.78 | 430.78 | 432.91 | 424.34 | 494176 |
| 1728513300 | 432.14 | 5.15 | 1.21 | 425.06 | 432.86 | 422.21 | 470770 |
| 1728426900 | 426.99 | 6.16 | 1.46 | 424.06 | 433.48 | 420.49 | 787234 |
| 1728340500 | 420.83 | -0.97 | -0.23 | 422.2 | 425.225 | 416.88 | 682157 |
| 1728081300 | 421.8 | 6.75 | 1.63 | 418 | 422.33 | 413.68 | 611881 |
| 1727994900 | 415.05 | 10.54 | 2.61 | 404.17 | 415.11 | 403.16 | 927057 |
| 1727908500 | 404.51 | 5.29 | 1.33 | 400 | 405.995 | 397.53 | 586939 |
| 1727822100 | 399.22 | -0.38 | -0.10 | 399.87 | 400.78 | 395.37 | 749273 |
| 1727735700 | 399.6 | 4.26 | 1.08 | 395.5 | 400.33 | 394.24 | 548952 |
| 1727476500 | 395.34 | 2.09 | 0.53 | 394.12 | 395.59 | 388.37 | 400624 |
| 1727390100 | 393.25 | -2.01 | -0.51 | 396.23 | 398.74 | 391.97 | 448947 |
| 1727303700 | 395.26 | 1.6 | 0.41 | 394.39 | 395.8 | 392.02 | 534284 |
| 1727217300 | 393.66 | -0.28 | -0.07 | 395.59 | 395.69 | 388.355 | 279634 |
| 1727130900 | 393.94 | 0.65 | 0.17 | 394.29 | 397.32 | 392 | 473068 |
| 1726871700 | 393.29 | 3.55 | 0.91 | 387.07 | 393.58 | 387.06 | 1202007 |
| 1726785300 | 389.74 | 6.73 | 1.76 | 390 | 391.55 | 383.03 | 461837 |
| 1726698900 | 383.01 | 0.44 | 0.12 | 383.5 | 387.61 | 380.505 | 402203 |
| 1726612500 | 382.57 | -3.2 | -0.83 | 384.03 | 386.1399 | 376.5301 | 378991 |
| 1726526100 | 385.77 | 6.16 | 1.62 | 380.99 | 386.54 | 379.98 | 479849 |
| 1726266900 | 379.61 | -4.9 | -1.27 | 382.98 | 385 | 375.71 | 503998 |
| 1726180500 | 384.51 | 22.8 | 6.30 | 364.88 | 384.73 | 364.6 | 976179 |
| 1726094100 | 361.71 | 2.36 | 0.66 | 357.82 | 364.485 | 353.91 | 471488 |
| 1726007700 | 359.35 | -5.04 | -1.38 | 364.89 | 366.98 | 357.105 | 324491 |
| 1725921300 | 364.39 | 9.77 | 2.76 | 358.61 | 369.44 | 358.61 | 755860 |
| 1725662100 | 354.62 | -0.24 | -0.07 | 356.42 | 357.5 | 346.71 | 509146 |
| 1725575700 | 354.86 | -0.49 | -0.14 | 353.53 | 356.34 | 352.11 | 236433 |
| 1725489300 | 355.35 | 0.19 | 0.05 | 351.72 | 356.7299 | 349.02 | 681065 |
| 1725402900 | 355.16 | -9.81 | -2.69 | 361.35 | 363.22 | 354.52 | 584903 |
| 1725057300 | 364.97 | 2.97 | 0.82 | 363.13 | 366.275 | 361.44 | 454847 |
| 1724970900 | 362 | -0.45 | -0.12 | 364.03 | 368.86 | 361.97 | 315865 |
| 1724884500 | 362.45 | -0.98 | -0.27 | 363.43 | 368.13 | 361.59 | 323169 |
| 1724798100 | 363.43 | 2.94 | 0.82 | 360.49 | 364.455 | 357.85 | 286016 |
| 1724711700 | 360.49 | -10.21 | -2.75 | 369.11 | 370.64 | 358.1 | 568494 |
| 1724452500 | 370.7 | -1.99 | -0.53 | 375.69 | 376.0478 | 369.4343 | 464357 |
| 1724366100 | 372.69 | -2.41 | -0.64 | 375.94 | 377.25 | 372.44 | 295548 |
| 1724279700 | 375.1 | 2.05 | 0.55 | 373.06 | 378.89 | 371.45 | 573224 |
| 1724193300 | 373.05 | -0.02 | -0.01 | 374.45 | 375.7304 | 370.04 | 345708 |
| 1724106900 | 373.07 | -0.61 | -0.16 | 373.75 | 376.4225 | 370.96 | 430133 |
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
