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 | 35.5 | 7.38045738046 | 481 | 517.25 | 478.24 | 4191946 | 501.47893444 | CS |
| 4 | 76.95 | 17.5065407803 | 439.55 | 517.25 | 438.5 | 5697795 | 478.49275016 | CS |
| 12 | 7.08 | 1.38981586903 | 509.42 | 553.91 | 438.5 | 4827818 | 504.29899458 | CS |
| 26 | -59.99 | -10.4060781627 | 576.49 | 630.73 | 438.5 | 4539387 | 532.14300977 | CS |
| 52 | 24.22 | 4.91996424799 | 492.28 | 630.73 | 436.38 | 4167714 | 525.21778236 | CS |
| 156 | 11.49 | 2.27520247124 | 505.01 | 630.73 | 436.38 | 3560182 | 512.82712487 | CS |
| 260 | 314.46 | 155.64244704 | 202.04 | 630.73 | 187.72 | 3439793 | 456.34491588 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742596800 | 516.85 | 5.55 | 1.09 | 512.775 | 519 | 505.09 | 5496096 |
| 1742510400 | 511.3 | 8.1 | 1.61 | 504.4 | 514.39 | 503.51 | 4964335 |
| 1742424000 | 503.2 | -0.6 | -0.12 | 505.645 | 506.35 | 500.06 | 3314868 |
| 1742337600 | 503.8 | 4.78 | 0.96 | 502.37 | 505.9699 | 497.82 | 3616923 |
| 1742251200 | 499.02 | 10.37 | 2.12 | 487.51 | 500.6087 | 485.945 | 5151502 |
| 1741992000 | 488.65 | 7.13 | 1.48 | 481 | 489.45 | 478.24 | 3912100 |
| 1741905600 | 481.52 | 0.41 | 0.09 | 479.45 | 484.06 | 475 | 2876947 |
| 1741819200 | 481.11 | -4.93 | -1.01 | 483.14 | 487.595 | 478.82 | 3680790 |
| 1741732800 | 486.04 | 5.82 | 1.21 | 482.5 | 486.765 | 477.14 | 4085795 |
| 1741646400 | 480.22 | -13.26 | -2.69 | 491.88 | 497.85 | 477.71 | 5407456 |
| 1741390800 | 493.48 | 5.76 | 1.18 | 483.83 | 499.92 | 483.365 | 5429799 |
| 1741304400 | 487.72 | 11.74 | 2.47 | 476 | 488.12 | 472 | 4988160 |
| 1741218000 | 475.98 | 1.37 | 0.29 | 473.08 | 479.075 | 471.01 | 3636065 |
| 1741131600 | 474.61 | 7.56 | 1.62 | 467.88 | 479.21 | 466.46 | 5863076 |
| 1741045200 | 467.05 | -7.91 | -1.67 | 474.37 | 477.2749 | 465.2075 | 5696771 |
| 1740786000 | 474.96 | 6.4 | 1.37 | 467 | 476.36 | 464.48 | 6131059 |
| 1740699600 | 468.56 | 4.97 | 1.07 | 465.47 | 475.3999 | 465.02 | 4222255 |
| 1740613200 | 463.59 | -6.79 | -1.44 | 468.86 | 473.05 | 458.2 | 5106481 |
| 1740526800 | 470.38 | 8.86 | 1.92 | 460.77 | 470.76 | 450.07 | 9096648 |
| 1740440400 | 461.52 | -4.9 | -1.05 | 466 | 468 | 457 | 6913531 |
| 1740181200 | 466.42 | -36 | -7.17 | 439.55 | 469.7 | 438.5 | 19861337 |
| 1740094800 | 502.42 | -8.62 | -1.69 | 505.19 | 508.4343 | 500.235 | 4143467 |
| 1740008400 | 511.04 | 10.31 | 2.06 | 501.33 | 511.855 | 498.15 | 4379430 |
| 1739922000 | 500.73 | -22.78 | -4.35 | 509.17 | 516 | 497 | 8755657 |
| 1739576400 | 523.51 | -7.67 | -1.44 | 529 | 533.2 | 522.91 | 3691597 |
| 1739490000 | 531.17999 | 3.78 | 0.72 | 530.97 | 534.33 | 527.1 | 2832869 |
| 1739403600 | 527.4 | -6.52 | -1.22 | 541.08 | 542.35 | 525.51 | 3858820 |
| 1739317200 | 533.91999 | 0.55 | 0.10 | 532.02 | 547.54 | 528.265 | 2630385 |
| 1739230800 | 533.37 | 6.34 | 1.20 | 527.66999 | 534.16 | 523.38 | 3143023 |
| 1738971600 | 527.03 | -3.01 | -0.57 | 529.2 | 532.3918 | 525.39 | 3326115 |
| 1738885200 | 530.04 | -9.77 | -1.81 | 537 | 539.1 | 525.27 | 3924784 |
| 1738798800 | 539.80999 | -5.64 | -1.03 | 531.37 | 540.7 | 521.91 | 4621182 |
| 1738712400 | 545.45 | -2.73 | -0.50 | 545.2 | 548.8075 | 541.51 | 2867097 |
| 1738626000 | 548.17999 | 5.69 | 1.05 | 542.30999 | 553.91 | 541.07 | 4082983 |
| 1738366800 | 542.49 | -3.08 | -0.56 | 544.77 | 549.16 | 541.41 | 4083032 |
| 1738280400 | 545.57 | 7.47 | 1.39 | 539.47 | 547.11 | 535 | 2904909 |
| 1738194000 | 538.1 | -4.38 | -0.81 | 541.73 | 543.4752 | 534.01 | 2732243 |
| 1738107600 | 542.48 | -1.04 | -0.19 | 543.01 | 546.5 | 537.83619 | 3149245 |
| 1738021200 | 543.52 | 11.01 | 2.07 | 539.98 | 551.905 | 539.76 | 4223942 |
| 1737762000 | 532.51 | 12.79 | 2.46 | 528.11 | 534.63 | 524.51 | 3657866 |
| 1737675600 | 519.72 | 0 | 0.00 | 519.72 | 519.72 | 519.72 | 0 |
| 1737589200 | 519.72 | -5.27 | -1.00 | 521.66 | 524.44 | 517.19 | 3551992 |
| 1737502800 | 524.99 | 15.23 | 2.99 | 514.41 | 525 | 513.1748 | 5575387 |
| 1737157200 | 509.76 | -0.83 | -0.16 | 503 | 521.82 | 502.8 | 7463456 |
| 1737070800 | 510.59 | -32.83 | -6.04 | 531.4 | 539.84 | 510 | 9053150 |
| 1736984400 | 543.41999 | -0.32 | -0.06 | 539.33 | 546.29 | 534.33 | 4087294 |
| 1736898000 | 543.74 | 2.6 | 0.48 | 539.645 | 544.54999 | 536.54999 | 3977789 |
| 1736811600 | 541.14 | 20.45 | 3.93 | 535.04499 | 547.4 | 533.14 | 6471393 |
| 1736552400 | 520.69 | -3.83 | -0.73 | 525.54999 | 535.45 | 518.47 | 5464257 |
| 1736379600 | 524.52 | 10.27 | 2.00 | 514.495 | 524.66999 | 509.5123 | 4128750 |
| 1736293200 | 514.25 | 0.58 | 0.11 | 518.85 | 519.5 | 511.22 | 3965806 |
| 1736206800 | 513.66999 | 0.67 | 0.13 | 513 | 520.29999 | 509.8225 | 4442326 |
| 1735947600 | 513 | 8.49 | 1.68 | 506.35 | 516.29 | 505.38 | 3019934 |
| 1735861200 | 504.51 | -1.35 | -0.27 | 508 | 512.11 | 503.2901 | 4271830 |
| 1735688400 | 505.86 | -1.94 | -0.38 | 508.36 | 511 | 503.34 | 4214400 |
| 1735602000 | 507.8 | -2.19 | -0.43 | 506.86 | 509.73 | 500.66 | 5408810 |
| 1735342800 | 509.99 | -1.16 | -0.23 | 509.42 | 513.17999 | 507.8 | 3468873 |
| 1735256400 | 511.15 | 5.05 | 1.00 | 505.65 | 512.22 | 504.73 | 3387021 |
| 1735077840 | 506.1 | -0.24 | -0.05 | 504.26 | 506.1 | 500.59 | 1825044 |
| 1734997200 | 506.34 | 6.21 | 1.24 | 500 | 508.78 | 499.05 | 4282920 |
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
