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 | -1.31 | -0.244836931128 | 535.05 | 536.42 | 522.83 | 1088169 | 531.28300856 | CS |
| 4 | 8.74 | 1.66476190476 | 525 | 545.39 | 510.4 | 1403787 | 529.40927633 | CS |
| 12 | 19.205 | 3.73249633164 | 514.535 | 545.39 | 478.6 | 1263983 | 512.12378012 | CS |
| 26 | 28.38 | 5.61579863859 | 505.36 | 545.39 | 477.29 | 1192447 | 511.0179817 | CS |
| 52 | 106.27 | 24.8602241093 | 427.47 | 545.39 | 407.69 | 1200334 | 476.55874341 | CS |
| 156 | 154.35 | 40.6837291442 | 379.39 | 545.39 | 279.32 | 1494832 | 396.45059593 | CS |
| 260 | 272.74 | 104.498084291 | 261 | 545.39 | 186.055 | 1464967 | 381.21479984 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740786000 | 533.74 | 8.38 | 1.60 | 530.19 | 534.19 | 525.24 | 1639029 |
| 1740699600 | 525.36 | -3.88 | -0.73 | 530.41 | 534.4 | 522.83 | 1036175 |
| 1740613200 | 529.24 | -4.14 | -0.78 | 532.41 | 535.2 | 528.54499 | 703911 |
| 1740526800 | 533.38 | 0.16 | 0.03 | 534.91 | 536.1 | 529.5 | 1042187 |
| 1740440400 | 533.22 | -0.18 | -0.03 | 533.21 | 536.41999 | 531.415 | 1323653 |
| 1740181200 | 533.4 | -2.03 | -0.38 | 535.04999 | 536.14 | 531.54999 | 1334907 |
| 1740094800 | 535.42999 | -7.27 | -1.34 | 540.86 | 542.7 | 532.905 | 1308781 |
| 1740008400 | 542.7 | -1.07 | -0.20 | 542.28 | 543.55999 | 539.5119 | 1745140 |
| 1739922000 | 543.77 | 4.08 | 0.76 | 543.39 | 544.33 | 537.15 | 1741207 |
| 1739576400 | 539.69 | -2.63 | -0.48 | 544.23 | 545.39 | 538.89 | 973332 |
| 1739490000 | 542.32 | 10.81 | 2.03 | 536.74 | 542.77 | 533.77 | 1490196 |
| 1739403600 | 531.51 | -9 | -1.67 | 535.87 | 537 | 526.985 | 1491790 |
| 1739317200 | 540.51 | 25.21 | 4.89 | 542.62 | 542.67999 | 526.22 | 2259034 |
| 1739230800 | 515.29999 | -3.85 | -0.74 | 518 | 520.62 | 513.5 | 1695635 |
| 1738971600 | 519.15 | 0.09 | 0.02 | 519.25 | 521.63 | 516.52 | 1396823 |
| 1738885200 | 519.05999 | 4.79 | 0.93 | 515.69 | 521.355 | 515.69 | 1439854 |
| 1738798800 | 514.27 | 0.58 | 0.11 | 516.08 | 517.29 | 510.4 | 1420876 |
| 1738712400 | 513.69 | -4.69 | -0.90 | 512.84 | 518.45 | 512.215 | 1232711 |
| 1738626000 | 518.38 | -3.03 | -0.58 | 517.91 | 519.4 | 511.32 | 1838907 |
| 1738366800 | 521.41 | -2.13 | -0.41 | 525 | 528 | 520.21 | 1255927 |
| 1738280400 | 523.54 | 6.32 | 1.22 | 521.54 | 526.94 | 519.6 | 767486 |
| 1738194000 | 517.22 | -3.23 | -0.62 | 519.15 | 522.13221 | 515.45 | 946822 |
| 1738107600 | 520.45 | -0.3 | -0.06 | 520.42999 | 525.34 | 516.23 | 1007601 |
| 1738021200 | 520.75 | 7 | 1.36 | 511.17 | 522.095 | 507.58 | 985392 |
| 1737762000 | 513.75 | 2.79 | 0.55 | 513.42999 | 517.76 | 511.2 | 947254 |
| 1737675600 | 510.96 | 0 | 0.00 | 510.96 | 510.96 | 510.96 | 0 |
| 1737589200 | 510.96 | 0.91 | 0.18 | 510.11 | 511.06 | 506.38 | 917490 |
| 1737502800 | 510.05 | 8.19 | 1.63 | 504.9 | 510.17 | 504.9 | 1266887 |
| 1737157200 | 501.86 | -3.3 | -0.65 | 503.05 | 507.1415 | 501.03 | 1759800 |
| 1737070800 | 505.16 | 8.64 | 1.74 | 495.49 | 506.11 | 495.49 | 1218320 |
| 1736984400 | 496.52 | 12.05 | 2.49 | 490.61 | 498.02 | 487.805 | 1972664 |
| 1736898000 | 484.47 | 1.88 | 0.39 | 484.82 | 486.99 | 482.43 | 1548698 |
| 1736811600 | 482.59 | -0.13 | -0.03 | 479.95 | 483.2 | 478.6 | 1457604 |
| 1736552400 | 482.72 | -13.14 | -2.65 | 489.12 | 491.35 | 481.25 | 1188998 |
| 1736379600 | 495.86 | 4.51 | 0.92 | 488.12 | 496.13 | 487.2701 | 1250840 |
| 1736293200 | 491.35 | -2.84 | -0.57 | 493.43 | 497.01 | 488.47 | 1544884 |
| 1736206800 | 494.19 | -5.38 | -1.08 | 499.95 | 501.2 | 492.63 | 878738 |
| 1735947600 | 499.57 | 4.07 | 0.82 | 498.4 | 502.83 | 495.77 | 1386041 |
| 1735861200 | 495.5 | -2.53 | -0.51 | 499.85 | 503.27 | 493.24 | 1545570 |
| 1735688400 | 498.03 | 0.01 | 0.00 | 498.73 | 500.9275 | 495.705 | 705777 |
| 1735602000 | 498.02 | -3.78 | -0.75 | 498.52 | 500.45 | 494 | 794290 |
| 1735342800 | 501.8 | -2.98 | -0.59 | 503 | 506.56 | 499.4634 | 671170 |
| 1735256400 | 504.78 | 0.03 | 0.01 | 502.07 | 506.03 | 499.99 | 557409 |
| 1735077840 | 504.75 | 6.5 | 1.30 | 499.79 | 504.75 | 498.22 | 432249 |
| 1734997200 | 498.25 | 6.44 | 1.31 | 492.48 | 498.9 | 488.525 | 1622074 |
| 1734738000 | 491.81 | 5.25 | 1.08 | 485 | 494.8203 | 483.92 | 2543585 |
| 1734651600 | 486.56 | -3.57 | -0.73 | 492.94 | 495.5 | 485.72 | 1583553 |
| 1734565200 | 490.13 | -10.38 | -2.07 | 501 | 506.0872 | 489.69 | 1439997 |
| 1734478800 | 500.51 | -2.35 | -0.47 | 502.05 | 502.05 | 497.39 | 1456577 |
| 1734392400 | 502.86 | -2.89 | -0.57 | 506.52 | 510 | 502.19 | 1449728 |
| 1734133200 | 505.75 | -7.12 | -1.39 | 513.74 | 515.25 | 504.27 | 1191813 |
| 1734046800 | 512.87 | -3.4 | -0.66 | 516.66 | 518.64 | 512.82 | 838597 |
| 1733960400 | 516.27 | 4.12 | 0.80 | 513.21 | 519.85 | 509.76 | 880927 |
| 1733874000 | 512.15 | -1.2 | -0.23 | 513.63 | 514.5 | 509.405 | 1369464 |
| 1733787600 | 513.35 | -3.42 | -0.66 | 514.05999 | 517.9399 | 509.38 | 1205450 |
| 1733528400 | 516.77 | 2.88 | 0.56 | 514.25 | 520.58 | 513.13 | 914233 |
| 1733442000 | 513.89 | -6.37 | -1.22 | 519.38 | 519.58 | 511.8 | 991369 |
| 1733355600 | 520.26 | 2.07 | 0.40 | 519.26 | 527.89 | 519.26 | 1295840 |
| 1733269200 | 518.19 | -4.68 | -0.90 | 523.48 | 524.9699 | 517.73 | 1252869 |
| 1733182800 | 522.87 | 0.36 | 0.07 | 522.41999 | 524.29 | 518.28 | 1460214 |
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
