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 | 13.965 | 2.2982925324 | 607.625 | 628.26 | 573.735 | 1312669 | 613.23008803 | CS |
| 4 | 113.61 | 22.3650537423 | 507.98 | 628.26 | 492.39 | 982214 | 548.73082414 | CS |
| 12 | 58.59 | 10.406749556 | 563 | 628.26 | 464.415 | 1036946 | 522.2142873 | CS |
| 26 | 66.99 | 12.0789758384 | 554.6 | 637.51 | 464.415 | 895133 | 547.55286601 | CS |
| 52 | 153.11 | 32.6822916667 | 468.48 | 637.51 | 431.35 | 833105 | 524.43251411 | CS |
| 156 | 396.75 | 176.458815157 | 224.84 | 637.51 | 215.27 | 942608 | 398.0940191 | CS |
| 260 | 475.89 | 326.623198353 | 145.7 | 637.51 | 112.6 | 1203892 | 271.35384862 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731541200 | 624.6 | 6.94 | 1.12 | 620.78 | 628.26 | 617.28 | 621693 |
| 1731454800 | 617.66 | 2.07 | 0.34 | 618.58 | 624.265 | 613.30999 | 998006 |
| 1731368400 | 615.59 | 2.59 | 0.42 | 617.8599 | 627.42499 | 615.5 | 1228059 |
| 1731109200 | 613 | 5.49 | 0.90 | 598.86 | 618.58 | 593.27 | 1250585 |
| 1731022800 | 607.51 | 58.2 | 10.60 | 607.625 | 616.505 | 573.735 | 2465004 |
| 1730936400 | 549.30999 | 24.03 | 4.57 | 533.58 | 549.78 | 531.08 | 1681149 |
| 1730850000 | 525.28 | -0.66 | -0.13 | 526.79499 | 529.5 | 520.2 | 830991 |
| 1730763600 | 525.94 | -0.4 | -0.08 | 525.85 | 528.22 | 522.45 | 1272208 |
| 1730500800 | 526.34 | 25.75 | 5.14 | 507.47 | 526.91 | 507.47 | 1501625 |
| 1730414400 | 500.59 | 1.25 | 0.25 | 499.24 | 509.785 | 499.24 | 1005259 |
| 1730328000 | 499.34 | 0.16 | 0.03 | 496.59 | 501.93 | 492.39 | 712060 |
| 1730241600 | 499.18 | -9.77 | -1.92 | 508 | 510.0075 | 499.04 | 754422 |
| 1730155200 | 508.95 | 1.54 | 0.30 | 505.58 | 511.32 | 505.22 | 618385 |
| 1729896000 | 507.41 | 2.45 | 0.49 | 504.76 | 508.59 | 501.52 | 563367 |
| 1729809600 | 504.96 | 3.2 | 0.64 | 501.45 | 509.53 | 500.47 | 667244 |
| 1729723200 | 501.76 | -3.62 | -0.72 | 506.39 | 508.77 | 500.01 | 496222 |
| 1729636800 | 505.38 | -2.94 | -0.58 | 507.385 | 509.65 | 503.96 | 571035 |
| 1729550400 | 508.32 | -0.88 | -0.17 | 512 | 512 | 506.76 | 678634 |
| 1729291200 | 509.2 | 0.48 | 0.09 | 508.1 | 511.74 | 502.5 | 976367 |
| 1729204800 | 508.72 | -2.21 | -0.43 | 507.98 | 512.05999 | 506 | 751960 |
| 1729118400 | 510.93 | -2.74 | -0.53 | 506.63 | 513.47 | 506.63 | 876647 |
| 1729032000 | 513.66999 | 4.39 | 0.86 | 508.3 | 522.63 | 507.51 | 908323 |
| 1728945600 | 509.28 | 3.69 | 0.73 | 507.57 | 511 | 503.92 | 503076 |
| 1728686400 | 505.59 | -0.66 | -0.13 | 508.13 | 510.73 | 505.47 | 642988 |
| 1728600000 | 506.25 | 4.13 | 0.82 | 507.47 | 508.42 | 501.8968 | 804848 |
| 1728513600 | 502.12 | 7.03 | 1.42 | 495.07 | 502.68 | 493.13 | 734440 |
| 1728427200 | 495.09 | 11.42 | 2.36 | 490 | 495.99 | 486.77 | 734536 |
| 1728340800 | 483.67 | -1.75 | -0.36 | 483.84 | 488.56 | 483.18 | 786922 |
| 1728081600 | 485.42 | 3.15 | 0.65 | 481.61 | 485.5 | 480.395 | 892749 |
| 1727995200 | 482.27 | -6.51 | -1.33 | 489.37 | 491.845 | 481.6 | 934279 |
| 1727908800 | 488.78 | -9.7 | -1.95 | 493.59 | 494.84 | 487.055 | 1026088 |
| 1727822400 | 498.48 | 4.06 | 0.82 | 491.65 | 498.77 | 491.595 | 1049956 |
| 1727735520 | 494.42 | 6.17 | 1.26 | 489.3 | 494.42 | 486.82 | 1641055 |
| 1727476800 | 488.25 | 9.19 | 1.92 | 480.78 | 489.02 | 479.255 | 1000637 |
| 1727390400 | 479.06 | -0.08 | -0.02 | 474.78 | 483.08 | 472.5 | 1161798 |
| 1727304000 | 479.14 | -1.35 | -0.28 | 482 | 483.26 | 472.29 | 1364869 |
| 1727217600 | 480.49 | -24.51 | -4.85 | 489.46 | 489.46 | 464.415 | 3120012 |
| 1727131200 | 505 | -3 | -0.59 | 509.48 | 512.55999 | 504.3 | 1296241 |
| 1726872000 | 508 | -0.16 | -0.03 | 507.45 | 509.8 | 504.88 | 1455558 |
| 1726785600 | 508.16 | -3.46 | -0.68 | 513.54 | 515.42999 | 505.18 | 854322 |
| 1726699200 | 511.62 | -2.29 | -0.45 | 512.03 | 516.33 | 510 | 785082 |
| 1726612800 | 513.91 | -5.91 | -1.14 | 520 | 520 | 510.185 | 967657 |
| 1726526400 | 519.82 | 1.01 | 0.19 | 521 | 526.54 | 517.5 | 636981 |
| 1726267200 | 518.80999 | 7.64 | 1.49 | 509.93 | 522.5399 | 509.93 | 934181 |
| 1726180800 | 511.17 | 0.72 | 0.14 | 507.36 | 513.39 | 507.36 | 962864 |
| 1726094400 | 510.45 | 4.72 | 0.93 | 505.01 | 510.99 | 504.49 | 1314470 |
| 1726008000 | 505.73 | -3.69 | -0.72 | 506.13 | 515.07 | 505.5 | 1103410 |
| 1725921600 | 509.42 | 5.25 | 1.04 | 508.55 | 515.945 | 503.4301 | 1913079 |
| 1725662400 | 504.17 | -10.58 | -2.06 | 515.26 | 518 | 503.34 | 1881560 |
| 1725576000 | 514.75 | -56.53 | -9.90 | 543.04999 | 544.54 | 506.45 | 2940997 |
| 1725489600 | 571.28 | -2.67 | -0.47 | 574 | 577.92999 | 565.38 | 644779 |
| 1725403200 | 573.95 | 12.87 | 2.29 | 565.39 | 576.85 | 562.51 | 979202 |
| 1725057600 | 561.08 | 4.93 | 0.89 | 556 | 562.41 | 555.16999 | 954196 |
| 1724971200 | 556.15 | -0.55 | -0.10 | 556.7 | 561.16 | 555.51 | 497100 |
| 1724884800 | 556.7 | 5.98 | 1.09 | 552.39 | 558.0975 | 551.28 | 507912 |
| 1724798400 | 550.72 | 3.25 | 0.59 | 548.64 | 554.57989 | 548.64 | 463801 |
| 1724712000 | 547.47 | -4.68 | -0.85 | 553 | 555 | 545 | 559413 |
| 1724452800 | 552.15 | -8.75 | -1.56 | 560 | 562.5 | 551.02 | 710147 |
| 1724366400 | 560.9 | 2.66 | 0.48 | 563 | 564.98 | 555.97 | 989345 |
| 1724280000 | 558.24 | 9.72 | 1.77 | 550 | 559 | 547.6852 | 601092 |
| 1724193600 | 548.52 | 0.12 | 0.02 | 549.29 | 550.655 | 545.95 | 558410 |
| 1724107200 | 548.4 | 0.69 | 0.13 | 549.6 | 550.84 | 547.44 | 690920 |
| 1723848000 | 547.71 | 2.3 | 0.42 | 542.5 | 549.6 | 540.49 | 808317 |
| 1723761600 | 545.41 | -7.42 | -1.34 | 552.46 | 555.15 | 540.05999 | 1386602 |
| 1723675200 | 552.83 | 1.08 | 0.20 | 552 | 558 | 551 | 773350 |
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
