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 | -19.22 | -1.55352047786 | 1237.19 | 1237.19 | 1155.59 | 227484 | 1175.31955003 | CS |
| 4 | -84.76 | -6.50633669294 | 1302.73 | 1431.46 | 1155.59 | 172120 | 1265.789157 | CS |
| 12 | -227.14 | -15.7178346285 | 1445.11 | 1521.01 | 1155.59 | 128288 | 1348.70567702 | CS |
| 26 | -301.96 | -19.8667043877 | 1519.93 | 1546.93 | 1155.59 | 126502 | 1384.99400329 | CS |
| 52 | 133.6 | 12.3205179044 | 1084.37 | 1546.93 | 1059.08 | 135268 | 1309.12765571 | CS |
| 156 | -333.23 | -21.4820783909 | 1551.2 | 1714.75 | 928.495 | 127911 | 1306.51314234 | CS |
| 260 | 508.52 | 71.6780604694 | 709.45 | 1714.75 | 579.4 | 127780 | 1188.78545526 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 1217.97 | 21.15 | 1.77 | 1196.31 | 1226.095 | 1194.3699 | 180223 |
| 1732232400 | 1196.82 | 29.92 | 2.56 | 1166.9 | 1197.8699 | 1156.88 | 164708 |
| 1732146000 | 1166.9 | 6.23 | 0.54 | 1160.67 | 1175.07 | 1155.59 | 274513 |
| 1732059600 | 1160.67 | -13.89 | -1.18 | 1162.17 | 1176.04 | 1160.67 | 179110 |
| 1731973200 | 1174.56 | -5.02 | -0.43 | 1176.1 | 1191.51 | 1172.755 | 162886 |
| 1731714000 | 1179.58 | -58.2 | -4.70 | 1237.19 | 1237.19 | 1176.66 | 356202 |
| 1731627600 | 1237.78 | -20.88 | -1.66 | 1255 | 1255.96 | 1228.285 | 177939 |
| 1731541200 | 1258.66 | -2.31 | -0.18 | 1254.84 | 1266.48 | 1253.15 | 115610 |
| 1731454800 | 1260.97 | 10.9 | 0.87 | 1255.7 | 1270.0925 | 1245 | 161141 |
| 1731368400 | 1250.07 | -59.96 | -4.58 | 1310.43 | 1313.385 | 1235.98 | 307976 |
| 1731109200 | 1310.03 | -101.49 | -7.19 | 1342.83 | 1363.75 | 1302.635 | 254176 |
| 1731022800 | 1411.52 | 13.33 | 0.95 | 1410 | 1417 | 1387.41 | 154672 |
| 1730936400 | 1398.19 | 12.4 | 0.89 | 1431.46 | 1431.46 | 1362.16 | 207411 |
| 1730850000 | 1385.79 | 21.77 | 1.60 | 1358.71 | 1390.08 | 1348.43 | 104488 |
| 1730763600 | 1364.02 | 21.93 | 1.63 | 1349.96 | 1371.54 | 1348.14 | 117845 |
| 1730500800 | 1342.09 | 50.34 | 3.90 | 1338.6 | 1387.73 | 1323.88 | 173843 |
| 1730414400 | 1291.75 | -10.49 | -0.81 | 1289 | 1304.15 | 1285.21 | 116908 |
| 1730328000 | 1302.24 | 5.07 | 0.39 | 1299.85 | 1317.03 | 1299.06 | 80714 |
| 1730241600 | 1297.17 | 2.25 | 0.17 | 1286.3699 | 1300 | 1285.26 | 107910 |
| 1730155200 | 1294.92 | 2.15 | 0.17 | 1308.41 | 1311.51 | 1285.67 | 132809 |
| 1729896000 | 1292.77 | -0.61 | -0.05 | 1302.73 | 1305.06 | 1289.515 | 91529 |
| 1729809600 | 1293.38 | -26.97 | -2.04 | 1320.15 | 1320.15 | 1290.18 | 141668 |
| 1729723200 | 1320.35 | -31.43 | -2.33 | 1354.1199 | 1354.65 | 1314.09 | 138922 |
| 1729636800 | 1351.78 | -13.9 | -1.02 | 1349.93 | 1356.83 | 1332.72 | 124320 |
| 1729550400 | 1365.68 | -8.3 | -0.60 | 1363.14 | 1373.98 | 1357.075 | 93993 |
| 1729291200 | 1373.98 | 9.79 | 0.72 | 1377.45 | 1379.375 | 1357.165 | 122442 |
| 1729204800 | 1364.19 | -40.28 | -2.87 | 1422.3699 | 1430.365 | 1360.5 | 160704 |
| 1729118400 | 1404.47 | -48.93 | -3.37 | 1445.1099 | 1467.02 | 1389.395 | 183599 |
| 1729032000 | 1453.4 | -3.49 | -0.24 | 1459.22 | 1486.76 | 1449.69 | 93956 |
| 1728945600 | 1456.89 | 5.94 | 0.41 | 1448.98 | 1459.46 | 1437.3599 | 69802 |
| 1728686400 | 1450.95 | 8.61 | 0.60 | 1449.28 | 1463.3925 | 1442.29 | 61749 |
| 1728600000 | 1442.34 | -8.26 | -0.57 | 1434.23 | 1454.21 | 1425.02 | 66520 |
| 1728513600 | 1450.6 | -0.87 | -0.06 | 1459.73 | 1471.7945 | 1442.57 | 95822 |
| 1728427200 | 1451.47 | -13.78 | -0.94 | 1461.44 | 1461.44 | 1439.76 | 83994 |
| 1728340800 | 1465.25 | 12.43 | 0.86 | 1444.89 | 1469.25 | 1437.17 | 106225 |
| 1728081600 | 1452.82 | -10.58 | -0.72 | 1477.9 | 1477.9 | 1447.875 | 100015 |
| 1727995200 | 1463.4 | -34.72 | -2.32 | 1485.82 | 1495.68 | 1461 | 80843 |
| 1727908800 | 1498.1199 | 20.48 | 1.39 | 1468 | 1521.01 | 1460.53 | 226629 |
| 1727822400 | 1477.64 | -22.06 | -1.47 | 1494.09 | 1495.74 | 1463.95 | 130837 |
| 1727736000 | 1499.7 | 20.78 | 1.41 | 1471.84 | 1500 | 1452.77 | 129582 |
| 1727476800 | 1478.92 | -12.1 | -0.81 | 1485.75 | 1515.63 | 1462.66 | 140102 |
| 1727390400 | 1491.02 | 70.66 | 4.97 | 1434.23 | 1492.92 | 1430.66 | 170237 |
| 1727304000 | 1420.3599 | -22.3 | -1.55 | 1440.98 | 1441.8699 | 1405.63 | 91362 |
| 1727217600 | 1442.66 | 36.76 | 2.61 | 1404.95 | 1446.34 | 1404.95 | 124432 |
| 1727131200 | 1405.9 | -0.21 | -0.01 | 1413.78 | 1413.78 | 1388.21 | 58458 |
| 1726872000 | 1406.1099 | -36.92 | -2.56 | 1429.34 | 1439.99 | 1380.415 | 189591 |
| 1726785600 | 1443.03 | 40.34 | 2.88 | 1432.73 | 1447.73 | 1423.2 | 68242 |
| 1726699200 | 1402.69 | 19.22 | 1.39 | 1385.19 | 1422.88 | 1373.28 | 63829 |
| 1726612800 | 1383.47 | -9.78 | -0.70 | 1399.67 | 1402.81 | 1381.08 | 58235 |
| 1726526400 | 1393.25 | 10.19 | 0.74 | 1390.55 | 1402.46 | 1383.8699 | 58582 |
| 1726267200 | 1383.06 | 9.66 | 0.70 | 1376.49 | 1387.46 | 1370.49 | 83166 |
| 1726180800 | 1373.4 | -15.12 | -1.09 | 1381.73 | 1382.2449 | 1343 | 97154 |
| 1726094400 | 1388.52 | -5.57 | -0.40 | 1384.59 | 1388.91 | 1362.76 | 84073 |
| 1726008000 | 1394.09 | 9.32 | 0.67 | 1382.66 | 1401.92 | 1369.03 | 101059 |
| 1725921600 | 1384.77 | 10.09 | 0.73 | 1387.03 | 1397.05 | 1378.115 | 101288 |
| 1725662400 | 1374.68 | -11.83 | -0.85 | 1389.44 | 1399.805 | 1369.845 | 72579 |
| 1725576000 | 1386.51 | -1.13 | -0.08 | 1387.64 | 1390.17 | 1365.58 | 62354 |
| 1725489600 | 1387.64 | -10.42 | -0.75 | 1391.42 | 1401.855 | 1381.955 | 78160 |
| 1725403200 | 1398.06 | -41.02 | -2.85 | 1413.17 | 1434.545 | 1388.135 | 98104 |
| 1725057600 | 1439.08 | 7.85 | 0.55 | 1445.1099 | 1445.1099 | 1410.95 | 113967 |
| 1724971200 | 1431.23 | 8.05 | 0.57 | 1431.31 | 1446.999 | 1426.94 | 63998 |
| 1724884800 | 1423.18 | 0.59 | 0.04 | 1422 | 1439.74 | 1418.1 | 77475 |
| 1724798400 | 1422.59 | 0.57 | 0.04 | 1422.7 | 1423.95 | 1409.47 | 44231 |
| 1724712000 | 1422.02 | -13.92 | -0.97 | 1444 | 1444 | 1413.67 | 50837 |
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
