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 | -11.4 | -1.24155957308 | 918.2 | 929.38 | 894 | 15154 | 908.17908189 | CS |
| 4 | 14.11 | 1.58061589129 | 892.69 | 929.38 | 835.95 | 15311 | 885.31956946 | CS |
| 12 | 67.39 | 8.02825794308 | 839.41 | 974 | 832.11 | 15582 | 908.29030537 | CS |
| 26 | 89.19 | 10.908623916 | 817.61 | 974 | 691.4105 | 14284 | 840.14100487 | CS |
| 52 | 164.87 | 22.2217729435 | 741.93 | 974 | 683 | 15116 | 781.6054017 | CS |
| 156 | 323.97 | 55.585676784 | 582.83 | 974 | 522.97 | 16682 | 653.67301892 | CS |
| 260 | 318.61 | 54.1678709261 | 588.19 | 974 | 267.89 | 21170 | 567.02724695 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737762000 | 907.16 | -0.84 | -0.09 | 903 | 929.38 | 894 | 18500 |
| 1737675600 | 908 | 0 | 0.00 | 908 | 908 | 908 | 0 |
| 1737589200 | 908 | -1.6 | -0.18 | 908 | 909 | 903.1 | 12162 |
| 1737502800 | 909.6 | 4.1 | 0.45 | 918.2 | 918.2 | 906.04 | 14801 |
| 1737157200 | 905.5 | 5.07 | 0.56 | 906.62 | 908.4 | 901.3 | 15425 |
| 1737070800 | 900.43 | -5.58 | -0.62 | 908.67 | 908.67 | 894.285 | 14698 |
| 1736984400 | 906.01 | 18.34 | 2.07 | 910.02 | 911.95 | 893.01 | 16333 |
| 1736898000 | 887.67 | 19.22 | 2.21 | 875.61 | 889.035 | 873.1348 | 15381 |
| 1736811600 | 868.45 | 14.11 | 1.65 | 840.5 | 868.45 | 835.95 | 15639 |
| 1736552400 | 854.34 | -20.62 | -2.36 | 861.6 | 862.7 | 846 | 15864 |
| 1736379600 | 874.96 | 13.65 | 1.58 | 855.2 | 874.96 | 850 | 23271 |
| 1736293200 | 861.31 | -23.04 | -2.61 | 878.02 | 882.47 | 857.78 | 19321 |
| 1736206800 | 884.35 | -4.54 | -0.51 | 881.3 | 892 | 880.2 | 18196 |
| 1735947600 | 888.89 | 23.39 | 2.70 | 872.7 | 888.89 | 865.535 | 11776 |
| 1735861200 | 865.5 | -6.42 | -0.74 | 875.66 | 885.47 | 860.94 | 10734 |
| 1735688400 | 871.92 | -0.83 | -0.10 | 882.35 | 882.35 | 867.565 | 12857 |
| 1735602000 | 872.75 | -6.22 | -0.71 | 892.69 | 892.69 | 864 | 10013 |
| 1735342800 | 878.97 | -8.14 | -0.92 | 878.59 | 885 | 871 | 13380 |
| 1735256400 | 887.11 | 0.93 | 0.10 | 876.16 | 889.74 | 876.16 | 8312 |
| 1735077840 | 886.18 | 13.94 | 1.60 | 872.24 | 886.18 | 869.865 | 5263 |
| 1734997200 | 872.24 | -5.59 | -0.64 | 879.54 | 884.88 | 866.75 | 13409 |
| 1734738000 | 877.83 | 7.66 | 0.88 | 856.42 | 886.795 | 855.73 | 62039 |
| 1734651600 | 870.17 | 9.97 | 1.16 | 864.37 | 879 | 856.22 | 20252 |
| 1734565200 | 860.2 | -34.5 | -3.86 | 903 | 907.329 | 855.085 | 27903 |
| 1734478800 | 894.7 | -19.38 | -2.12 | 905.64 | 913.68 | 886.28 | 20536 |
| 1734392400 | 914.08 | 13.23 | 1.47 | 903.28 | 915.29 | 898.98 | 17144 |
| 1734133200 | 900.85 | -21.27 | -2.31 | 923.3 | 923.3 | 900.85 | 10710 |
| 1734046800 | 922.12 | -32.81 | -3.44 | 954.05 | 954.61 | 922.12 | 18874 |
| 1733960400 | 954.93 | 10.29 | 1.09 | 959 | 974 | 954.93 | 19610 |
| 1733874000 | 944.64 | -6.1 | -0.64 | 956 | 960.95 | 944.3 | 12614 |
| 1733787600 | 950.74 | 9.42 | 1.00 | 948 | 959 | 941.2 | 14891 |
| 1733528400 | 941.32 | -3.32 | -0.35 | 955.57 | 955.57 | 940.99 | 10055 |
| 1733442000 | 944.64 | -7.92 | -0.83 | 954.02 | 954.02 | 943.195 | 9806 |
| 1733355600 | 952.56 | 6.1 | 0.64 | 954.59 | 960 | 942.01 | 10837 |
| 1733269200 | 946.46 | -8.56 | -0.90 | 953.2 | 960.16 | 937.41 | 9128 |
| 1733182800 | 955.02 | 23.9 | 2.57 | 942 | 955.66 | 930.15 | 11588 |
| 1732917840 | 931.12 | -5.46 | -0.58 | 947.4 | 949.29 | 930.71 | 10526 |
| 1732750800 | 936.58 | -21.42 | -2.24 | 961.03 | 968.18 | 936.4 | 14486 |
| 1732664400 | 958 | 13.9 | 1.47 | 944.54 | 959.11 | 934.325 | 14848 |
| 1732578000 | 944.1 | 18.28 | 1.97 | 932 | 960.1 | 932 | 16895 |
| 1732318800 | 925.82 | 7.77 | 0.85 | 912.28 | 925.82 | 912.28 | 12920 |
| 1732232400 | 918.05 | 11.36 | 1.25 | 916 | 918.83 | 908.1 | 10609 |
| 1732146000 | 906.69 | -12.32 | -1.34 | 910.85 | 910.85 | 898.61 | 8932 |
| 1732059600 | 919.01 | -5.82 | -0.63 | 912.3 | 919.01 | 903.9501 | 9925 |
| 1731973200 | 924.83 | -1.17 | -0.13 | 933 | 933.9 | 923.2 | 16589 |
| 1731714000 | 926 | -11.11 | -1.19 | 943.9 | 943.9 | 920 | 10484 |
| 1731627600 | 937.11 | -6.93 | -0.73 | 951.17 | 951.17 | 935.72 | 14311 |
| 1731541200 | 944.04 | -2.25 | -0.24 | 956.36 | 956.36 | 940.78 | 14247 |
| 1731454800 | 946.29 | -13.92 | -1.45 | 953 | 954.02 | 945.46 | 14220 |
| 1731368400 | 960.21 | -0.15 | -0.02 | 971 | 972.125 | 959.42 | 21135 |
| 1731109200 | 960.36 | 44.79 | 4.89 | 922.88 | 960.36 | 919.67 | 22377 |
| 1731022800 | 915.57 | -41.78 | -4.36 | 959.98 | 960 | 914.585 | 13470 |
| 1730936400 | 957.35 | 97.14 | 11.29 | 897.7 | 965.6 | 897.7 | 29504 |
| 1730850000 | 860.21 | 15.95 | 1.89 | 840.07 | 860.7 | 832.11 | 10448 |
| 1730763600 | 844.26 | 2.38 | 0.28 | 839.41 | 847.8 | 839.41 | 14200 |
| 1730500800 | 841.88 | -1.42 | -0.17 | 845.01 | 860 | 839.125 | 11905 |
| 1730414400 | 843.3 | 1.87 | 0.22 | 843 | 847.145 | 825.1501 | 13725 |
| 1730328000 | 841.43 | 51.72 | 6.55 | 789.71 | 851.35 | 780.595 | 18258 |
| 1730241600 | 789.71 | 11.13 | 1.43 | 770.8 | 792.28 | 770.8 | 9090 |
| 1730155200 | 778.58 | 8.52 | 1.11 | 779.45 | 782.23 | 773.16 | 7558 |
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
