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 | 2.46 | 0.285157880095 | 862.68 | 865.2 | 858 | 1824 | 859.7896032 | DR |
| 4 | -12.66 | -1.44224196856 | 877.8 | 880 | 858 | 1634 | 864.4723381 | DR |
| 12 | 9.29 | 1.0854705848 | 855.85 | 887 | 843.96 | 2061 | 859.54564726 | DR |
| 26 | 9.99 | 1.16821610244 | 855.15 | 890 | 837 | 1744 | 859.36402389 | DR |
| 52 | 68.08 | 8.54138960681 | 797.06 | 908 | 780.0101 | 1794 | 856.28924218 | DR |
| 156 | -66.01 | -7.08908339151 | 931.15 | 980 | 664.207 | 2371 | 804.79320705 | DR |
| 260 | 15.65 | 1.84228183969 | 849.49 | 1019.79 | 650 | 1938 | 834.94145156 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 865.14 | 5.14 | 0.60 | 863 | 865.8 | 862 | 3728 |
| 1732232400 | 860 | 2 | 0.23 | 859.64 | 860 | 859.64 | 1224 |
| 1732146000 | 858.0003 | -1.5 | -0.17 | 862.25 | 862.25 | 858.0003 | 1234 |
| 1732059600 | 859.5 | -1.55 | -0.18 | 860.99 | 865.2 | 859.5 | 3520 |
| 1731973200 | 861.05 | 0.31 | 0.04 | 861 | 861.05 | 860.08 | 1354 |
| 1731714000 | 860.74 | -0.53 | -0.06 | 858 | 861.1 | 858 | 1309 |
| 1731627600 | 861.2722 | -3.85 | -0.44 | 865 | 865 | 861.2722 | 1451 |
| 1731541200 | 865.12 | 6.02 | 0.70 | 862.51 | 865.12 | 862.51 | 910 |
| 1731454800 | 859.1 | -17.96 | -2.05 | 869.96 | 869.96 | 859.1 | 2896 |
| 1731368400 | 877.06 | 0 | 0.00 | 876.95 | 877.06 | 875 | 750 |
| 1731109200 | 877.06 | 12.93 | 1.50 | 872.48 | 877.06 | 870.53 | 2646 |
| 1731022800 | 864.13 | -0.92 | -0.11 | 864 | 864.76 | 864 | 229 |
| 1730936400 | 865.0498 | 0 | 0.00 | 864.95 | 865.0498 | 858.62 | 714 |
| 1730850000 | 865.0498 | 0.55 | 0.06 | 865.0498 | 867.37 | 865.0498 | 893 |
| 1730763600 | 864.5 | 1.4 | 0.16 | 865.57 | 867 | 862 | 5036 |
| 1730500800 | 863.1 | -4.3 | -0.50 | 871.6 | 871.6 | 863.1 | 1021 |
| 1730414400 | 867.4 | 1.61 | 0.19 | 865.53 | 867.4 | 865.53 | 1908 |
| 1730328000 | 865.79 | 2.79 | 0.32 | 865.79 | 865.79 | 865.79 | 852 |
| 1730241600 | 863 | -7 | -0.80 | 867.06 | 867.45 | 862.99 | 1312 |
| 1730155200 | 870 | 0 | 0.00 | 874.9 | 874.9 | 869 | 935 |
| 1729896000 | 870 | 0 | 0.00 | 877.8 | 880 | 870 | 1804 |
| 1729809600 | 870 | 0 | 0.00 | 875 | 875 | 870 | 265 |
| 1729723200 | 870 | -12.77 | -1.45 | 879.78 | 879.78 | 870 | 1573 |
| 1729636800 | 882.77 | 2.37 | 0.27 | 872 | 882.77 | 868.52 | 1139 |
| 1729550400 | 880.4 | 0 | 0.00 | 880.06 | 880.4 | 879.55 | 867 |
| 1729291200 | 880.4 | 0 | 0.00 | 887 | 887 | 878.2 | 436 |
| 1729204800 | 880.4 | 2.4 | 0.27 | 878 | 884 | 876 | 2961 |
| 1729118400 | 878 | 1 | 0.11 | 878 | 879.44 | 875 | 1819 |
| 1729032000 | 877 | 12 | 1.39 | 866.99 | 878.4107 | 865 | 4690 |
| 1728945600 | 865 | 2.5 | 0.29 | 865 | 868 | 865 | 607 |
| 1728686400 | 862.5 | -6.5 | -0.75 | 864.23 | 868.99 | 862.5 | 2107 |
| 1728600000 | 869 | 0 | 0.00 | 866 | 869.15 | 866 | 1011 |
| 1728513600 | 869 | 5 | 0.58 | 865.13 | 872.49 | 865 | 502 |
| 1728427200 | 864 | 2 | 0.23 | 862.99 | 864.11 | 862.5 | 1702 |
| 1728340800 | 862 | 0 | 0.00 | 860.1 | 862 | 857.24 | 399 |
| 1728081600 | 862 | 1 | 0.12 | 857.51 | 862 | 857.51 | 921 |
| 1727995200 | 861 | -2.07 | -0.24 | 861.84 | 861.84 | 860.4 | 796 |
| 1727908800 | 863.07 | 8.07 | 0.94 | 852.99 | 863.07 | 850.03 | 3093 |
| 1727822400 | 855 | 6.31 | 0.74 | 850.5 | 855 | 850.5 | 1846 |
| 1727735520 | 848.69 | -23.29 | -2.67 | 855.25 | 858 | 848.69 | 3733 |
| 1727476800 | 871.98 | 5.98 | 0.69 | 871.38 | 871.98 | 870.13 | 372 |
| 1727390400 | 866 | 0 | 0.00 | 866.32 | 868.75 | 866 | 1129 |
| 1727304000 | 866 | -2.94 | -0.34 | 869.94 | 869.94 | 866 | 1516 |
| 1727217600 | 868.94 | 1.36 | 0.16 | 867.67 | 870.04 | 867.67 | 2565 |
| 1727131200 | 867.5844 | 2.58 | 0.30 | 860.5 | 869 | 860.5 | 1507 |
| 1726872000 | 865 | 0 | 0.00 | 865 | 865 | 862.51 | 799 |
| 1726785600 | 865 | 6 | 0.70 | 864.9999 | 865 | 862.995 | 1842 |
| 1726699200 | 859 | 4 | 0.47 | 855.94 | 859.35 | 855.36 | 2735 |
| 1726612800 | 855 | 0 | 0.00 | 855.55 | 859.51 | 855 | 2742 |
| 1726526400 | 855 | 2.93 | 0.34 | 854.45 | 856.5 | 854.45 | 2422 |
| 1726267200 | 852.07 | -3.83 | -0.45 | 855.27 | 856.5 | 852.07 | 2125 |
| 1726180800 | 855.9 | 2.04 | 0.24 | 856.01 | 856.01 | 855.9 | 951 |
| 1726094400 | 853.86 | -1.31 | -0.15 | 854.6 | 854.6 | 852.75 | 524 |
| 1726008000 | 855.17 | 6.17 | 0.73 | 852 | 855.17 | 852 | 1457 |
| 1725921600 | 849 | 2.4 | 0.28 | 847 | 850 | 846.4922 | 6999 |
| 1725662400 | 846.6 | -0.4 | -0.05 | 847.3 | 848 | 846.01 | 6809 |
| 1725576000 | 847 | 1 | 0.12 | 847.85 | 848 | 846.31 | 7921 |
| 1725489600 | 846 | -3 | -0.35 | 848.95 | 848.9999 | 846 | 6996 |
| 1725403200 | 849 | 1.99 | 0.23 | 849.25 | 849.5 | 843.96 | 3081 |
| 1725057600 | 847.01 | -7.96 | -0.93 | 855.85 | 855.85 | 847.01 | 2514 |
| 1724971200 | 854.97 | -0.08 | -0.01 | 855 | 855.06 | 854.79 | 1338 |
| 1724884800 | 855.05 | -2.2 | -0.26 | 857 | 860 | 855.05 | 4396 |
| 1724798400 | 857.25 | 0 | 0.00 | 857.85 | 857.85 | 857.24 | 566 |
| 1724712000 | 857.25 | 0.1 | 0.01 | 857.1 | 858 | 857.1 | 1612 |
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
