Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.75 | -0.667616165213 | 561.7 | 575.5 | 548 | 80819 | 562.38397207 | CS |
| 4 | -52.27 | -8.56576316738 | 610.22 | 613.78 | 523.33 | 106576 | 558.76342107 | CS |
| 12 | -16.65 | -2.89766794292 | 574.6 | 615.65 | 523.33 | 82778 | 574.59862531 | CS |
| 26 | -8.95 | -1.57876168636 | 566.9 | 615.65 | 523.33 | 89266 | 562.28684793 | CS |
| 52 | -22.17 | -3.82162311246 | 580.12 | 654.62 | 523.33 | 84189 | 578.15666147 | CS |
| 156 | 54.03 | 10.7219399905 | 503.92 | 654.62 | 430.16 | 75451 | 532.09482876 | CS |
| 260 | 150.45 | 36.9202453988 | 407.5 | 654.62 | 330.01 | 82729 | 501.86109755 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731714000 | 557.95 | -4.31 | -0.77 | 565.02 | 565.99 | 556.15 | 87214 |
| 1731627600 | 562.26 | -2.63 | -0.47 | 572.3826 | 575.5 | 561.57 | 83815 |
| 1731541200 | 564.89 | -0.65 | -0.11 | 568.98 | 570.30999 | 564.89 | 61989 |
| 1731454800 | 565.54 | 3.49 | 0.62 | 559.65 | 571 | 559.65 | 85640 |
| 1731368400 | 562.04999 | 3.78 | 0.68 | 561.7 | 569.53 | 561.7 | 85436 |
| 1731109200 | 558.27 | 3.55 | 0.64 | 555.04999 | 562.6 | 553.04999 | 77570 |
| 1731022800 | 554.72 | 4.73 | 0.86 | 549.79 | 557.44 | 546.3911 | 94168 |
| 1730936400 | 549.99 | 16.82 | 3.15 | 552.52 | 555.85 | 538.26 | 154500 |
| 1730850000 | 533.16999 | 8.14 | 1.55 | 527.89 | 537.25 | 527.1301 | 110143 |
| 1730763600 | 525.03 | -6.65 | -1.25 | 530.69 | 533.88 | 523.33 | 130129 |
| 1730500800 | 531.67999 | -8.56 | -1.58 | 537.79 | 546.54 | 531.67999 | 224523 |
| 1730414400 | 540.24 | 4.44 | 0.83 | 535.36 | 544.25 | 534.30999 | 155245 |
| 1730328000 | 535.79999 | -74 | -12.14 | 603.47 | 603.5 | 531.58 | 255298 |
| 1730241600 | 609.79999 | 0.95 | 0.16 | 610.73 | 613.78 | 605.29999 | 93813 |
| 1730155200 | 608.85 | 5.87 | 0.97 | 604.34 | 613.735 | 604.34 | 79726 |
| 1729896000 | 602.98 | 6.13 | 1.03 | 597.86 | 604.45 | 595.71 | 74042 |
| 1729809600 | 596.85 | 3.7 | 0.62 | 590.76 | 598.19399 | 590.76 | 67758 |
| 1729723200 | 593.15 | -0.41 | -0.07 | 591.01 | 595 | 587.87 | 74003 |
| 1729636800 | 593.55999 | -7.02 | -1.17 | 599.35 | 601.84 | 593.55999 | 78295 |
| 1729550400 | 600.58 | -9.6 | -1.57 | 610.22 | 613.65 | 599.88 | 58216 |
| 1729291200 | 610.17999 | -2.41 | -0.39 | 615.65 | 615.65 | 608.1 | 46451 |
| 1729204800 | 612.59 | 5.33 | 0.88 | 608.53 | 614.54999 | 606.38 | 59996 |
| 1729118400 | 607.26 | 5.29 | 0.88 | 601.67999 | 612.02 | 601.67999 | 99395 |
| 1729032000 | 601.97 | 1.7 | 0.28 | 601.63 | 609.98 | 601.04999 | 56794 |
| 1728945600 | 600.27 | 10.39 | 1.76 | 592.54999 | 601.875 | 592.54999 | 44592 |
| 1728686400 | 589.88 | -0.12 | -0.02 | 594.2 | 601.04 | 585.05999 | 108744 |
| 1728600000 | 590 | -9.19 | -1.53 | 600 | 601.6 | 589.87 | 98013 |
| 1728513600 | 599.19 | 11.8 | 2.01 | 590.24 | 601.605 | 586.2871 | 155820 |
| 1728427200 | 587.39 | 9.62 | 1.67 | 580.30999 | 588.9 | 576.2 | 75408 |
| 1728340800 | 577.77 | -3.78 | -0.65 | 582.16 | 582.19 | 571.145 | 99348 |
| 1728081600 | 581.54999 | -3.72 | -0.64 | 590.04999 | 590.04999 | 575.33 | 94795 |
| 1727995200 | 585.27 | -7.72 | -1.30 | 588.62 | 592 | 585.25 | 79271 |
| 1727908800 | 592.99 | 0.2 | 0.03 | 594.33 | 595.25 | 591.14 | 59627 |
| 1727822400 | 592.79 | -8.18 | -1.36 | 602.75 | 603.764 | 592.41999 | 50600 |
| 1727735520 | 600.97 | 1.93 | 0.32 | 598.41 | 602.66999 | 596.19 | 84148 |
| 1727476800 | 599.04 | -1.02 | -0.17 | 601.35 | 605.03 | 599.04 | 59218 |
| 1727390400 | 600.05999 | 4.49 | 0.75 | 594.83 | 600.72 | 589.96 | 86592 |
| 1727304000 | 595.57 | 2.02 | 0.34 | 597.14 | 597.14 | 591.9 | 66987 |
| 1727217600 | 593.54999 | 4.27 | 0.72 | 590 | 595.26 | 587.07 | 55404 |
| 1727131200 | 589.28 | 7.22 | 1.24 | 585.71 | 589.665 | 583 | 54384 |
| 1726872000 | 582.05999 | -3.21 | -0.55 | 584.13 | 584.86 | 579.97 | 191595 |
| 1726785600 | 585.27 | 7.61 | 1.32 | 578.46 | 586.54999 | 577.55999 | 68842 |
| 1726699200 | 577.66 | -0.13 | -0.02 | 576.265 | 586.52 | 574.5 | 51510 |
| 1726612800 | 577.79 | -1.2 | -0.21 | 580.24 | 584 | 576.59 | 53923 |
| 1726526400 | 578.99 | 4.23 | 0.74 | 578.45 | 580.13 | 575.39009 | 48568 |
| 1726267200 | 574.76 | 5.54 | 0.97 | 572.72 | 574.76 | 570.9957 | 38724 |
| 1726180800 | 569.22 | 2 | 0.35 | 566.08 | 569.47 | 563.695 | 49300 |
| 1726094400 | 567.22 | -5.84 | -1.02 | 570.42999 | 570.42999 | 558.405 | 43882 |
| 1726008000 | 573.05999 | 1.57 | 0.27 | 574.9901 | 576.275 | 570.91999 | 43473 |
| 1725921600 | 571.49 | 0.05 | 0.01 | 569.64 | 573.67999 | 567.695 | 80407 |
| 1725662400 | 571.44 | -2.36 | -0.41 | 578.84 | 578.84 | 570.61 | 37765 |
| 1725576000 | 573.79999 | -14.68 | -2.49 | 584.85 | 585.77 | 570.30999 | 85328 |
| 1725489600 | 588.48 | 3.59 | 0.61 | 584.26 | 589.48 | 578.4 | 45204 |
| 1725403200 | 584.89 | -1.28 | -0.22 | 590.11 | 590.11 | 582.66 | 60268 |
| 1725057600 | 586.16999 | 6.16 | 1.06 | 581.02 | 586.22 | 577.9763 | 58446 |
| 1724971200 | 580.01 | 7.73 | 1.35 | 574.97 | 583.34 | 571.55999 | 70779 |
| 1724884800 | 572.28 | 5.01 | 0.88 | 567.27 | 574.67999 | 566.55999 | 44109 |
| 1724798400 | 567.27 | -4.24 | -0.74 | 571.09 | 571.51 | 566.77 | 101906 |
| 1724712000 | 571.51 | -0.86 | -0.15 | 574.6 | 575.77 | 571.47 | 42765 |
| 1724452800 | 572.37 | 0.61 | 0.11 | 575.73 | 575.73 | 569.945 | 57742 |
| 1724366400 | 571.76 | -5.14 | -0.89 | 579.24 | 579.94 | 569.931 | 43000 |
| 1724280000 | 576.9 | -1.13 | -0.20 | 581.49 | 581.49 | 575.815 | 39334 |
| 1724193600 | 578.03 | 0.46 | 0.08 | 577.07 | 579.97 | 574.285 | 54575 |
| 1724107200 | 577.57 | 1.29 | 0.22 | 576.98 | 579.65 | 571.79 | 63459 |
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
