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 | -13.70001 | -2.51376330275 | 545 | 578 | 531.1 | 2886 | 554.12974202 | DE |
| 4 | -44.90001 | -7.79243491843 | 576.2 | 590 | 434.7 | 3189 | 522.23932174 | DE |
| 12 | 99.69999 | 23.1000903614 | 431.6 | 626 | 430.55 | 2284 | 541.87853868 | DE |
| 26 | 190.59999 | 55.9436425007 | 340.7 | 626 | 327.14999 | 1777 | 494.25029419 | DE |
| 52 | 285.79999 | 116.415474542 | 245.5 | 626 | 238.5 | 1495 | 407.41928126 | DE |
| 156 | 396.84999 | 295.165481592 | 134.45 | 626 | 66.26 | 2029 | 194.04241897 | DE |
| 260 | 416.59999 | 363.208360942 | 114.7 | 626 | 66.26 | 1861 | 197.48662835 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743024420 | 537.79999 | -30.3 | -5.33 | 570.5 | 575 | 533.4 | 3404 |
| 1742938020 | 568.1 | 6 | 1.07 | 561.7 | 574.5 | 556.4 | 1670 |
| 1742851620 | 562.1 | 4.8 | 0.86 | 559.29999 | 578 | 554.1 | 2945 |
| 1742592420 | 557.29999 | 7.2 | 1.31 | 550.4 | 557.29999 | 543.2 | 4807 |
| 1742506020 | 550.1 | 10 | 1.85 | 545 | 554.9 | 535 | 1602 |
| 1742419620 | 540.1 | 19.6 | 3.77 | 525 | 545.29999 | 513.2 | 1948 |
| 1742333220 | 520.5 | -28.3 | -5.16 | 547.79999 | 550.9 | 518.1 | 10204 |
| 1742246820 | 548.79999 | 19.4 | 3.66 | 535 | 553 | 525 | 3102 |
| 1741987620 | 529.4 | 36.4 | 7.38 | 496.55 | 530.2 | 495.85 | 2328 |
| 1741901220 | 493 | -1.5 | -0.30 | 495 | 500.9 | 485 | 1416 |
| 1741814820 | 494.5 | 28.5 | 6.12 | 465.75 | 508 | 465.55 | 2545 |
| 1741728420 | 466 | 17 | 3.79 | 440 | 469.95 | 434.7 | 5071 |
| 1741642020 | 449 | -39.85 | -8.15 | 483.2 | 487 | 446.6 | 4560 |
| 1741382820 | 488.85 | -13.05 | -2.60 | 501.9 | 508 | 467.05 | 3644 |
| 1741296420 | 501.9 | -40.3 | -7.43 | 543.9 | 543.9 | 494.45 | 4838 |
| 1741210020 | 542.2 | -13.2 | -2.38 | 551.29999 | 556 | 529.29999 | 1490 |
| 1741123620 | 555.4 | -14 | -2.46 | 572 | 576.7 | 533.29999 | 4212 |
| 1741037220 | 569.4 | -16.6 | -2.83 | 582 | 590 | 566.9 | 1216 |
| 1740778020 | 586 | 16.6 | 2.92 | 571 | 586 | 558 | 1064 |
| 1740691620 | 569.4 | -3.3 | -0.58 | 576.2 | 588.1 | 563.7 | 1705 |
| 1740605220 | 572.7 | 14.6 | 2.62 | 560 | 578.9 | 557.4 | 1661 |
| 1740518820 | 558.1 | -22.9 | -3.94 | 567 | 572 | 546.7 | 4334 |
| 1740432420 | 581 | 1.6 | 0.28 | 578 | 590 | 567.4 | 2795 |
| 1740173220 | 579.4 | -22.2 | -3.69 | 600 | 610.1 | 578.7 | 2207 |
| 1740086820 | 601.6 | -13.1 | -2.13 | 616.2 | 616.29999 | 589 | 1431 |
| 1740000420 | 614.7 | 10.4 | 1.72 | 600.6 | 615.5 | 599 | 1259 |
| 1739914020 | 604.29999 | -8.9 | -1.45 | 617.4 | 619.9 | 598.9 | 1671 |
| 1739827620 | 613.2 | 4.1 | 0.67 | 608.2 | 617 | 607.29999 | 2233 |
| 1739568420 | 609.1 | -10.9 | -1.76 | 623 | 624.9 | 597.5 | 1667 |
| 1739482020 | 620 | 3.7 | 0.60 | 615.1 | 626 | 613.79999 | 1868 |
| 1739395620 | 616.29999 | 14.5 | 2.41 | 603.9 | 622.9 | 596.1 | 2230 |
| 1739309220 | 601.79999 | -17.7 | -2.86 | 618.4 | 620 | 598 | 2084 |
| 1739222820 | 619.5 | 16.5 | 2.74 | 608.4 | 621.9 | 602.9 | 3279 |
| 1738963620 | 603 | 0 | 0.00 | 602.9 | 611.4 | 597.1 | 1728 |
| 1738877220 | 603 | 1 | 0.17 | 599 | 608.29999 | 596.1 | 2244 |
| 1738790820 | 602 | 4.8 | 0.80 | 595 | 602.6 | 581.79999 | 4515 |
| 1738704420 | 597.2 | 62.6 | 11.71 | 550 | 600.7 | 542.1 | 10757 |
| 1738618020 | 534.6 | 5.4 | 1.02 | 523.79999 | 538.6 | 516.1 | 1813 |
| 1738358820 | 529.2 | 0.7 | 0.13 | 529.7 | 540.29999 | 526.5 | 2166 |
| 1738272420 | 528.5 | 10.5 | 2.03 | 520.9 | 536 | 520.6 | 1713 |
| 1738186020 | 518 | 10.2 | 2.01 | 507.4 | 521.4 | 507.4 | 910 |
| 1738099620 | 507.8 | 18 | 3.67 | 491.4 | 513 | 490 | 1776 |
| 1738013220 | 489.8 | 2.6 | 0.53 | 480.25 | 490.95 | 456.05 | 2148 |
| 1737754020 | 487.2 | 6.3 | 1.31 | 479.7 | 487.2 | 477 | 627 |
| 1737667620 | 480.9 | 3.05 | 0.64 | 472.3 | 480.9 | 470 | 623 |
| 1737581220 | 477.85 | 12.45 | 2.68 | 483.85 | 489.6 | 475.45 | 1211 |
| 1737494820 | 465.4 | 4.35 | 0.94 | 461.05 | 479.95 | 460.45 | 785 |
| 1737408420 | 461.05 | -12.15 | -2.57 | 472.5 | 474.8 | 459.2 | 1010 |
| 1737149220 | 473.2 | -3.25 | -0.68 | 479.3 | 480 | 465.8 | 853 |
| 1737062820 | 476.45 | 0.45 | 0.09 | 476.4 | 485.5 | 476.4 | 885 |
| 1736976420 | 476 | 25.55 | 5.67 | 452.75 | 478.1 | 449.45 | 1645 |
| 1736890020 | 450.45 | 4.95 | 1.11 | 450 | 455.15 | 446.85 | 615 |
| 1736803620 | 445.5 | -7.75 | -1.71 | 445.7 | 454.5 | 438.05 | 948 |
| 1736544420 | 453.25 | -10.65 | -2.30 | 463.85 | 467.45 | 446.85 | 1111 |
| 1736458020 | 463.9 | -0.35 | -0.08 | 466.35 | 467.45 | 462.55 | 548 |
| 1736371620 | 464.25 | 18.05 | 4.05 | 447.15 | 465.55 | 447.15 | 516 |
| 1736285220 | 446.2 | -4.75 | -1.05 | 451.4 | 455.2 | 440 | 439 |
| 1736198820 | 450.95 | -2.9 | -0.64 | 454.85 | 455.1 | 444.35 | 881 |
| 1735939620 | 453.85 | 10.3 | 2.32 | 446 | 457.55 | 445 | 1304 |
| 1735853220 | 443.55 | 12.15 | 2.82 | 431.6 | 448.85 | 430.55 | 761 |
| 1735594020 | 431.4 | -4.7 | -1.08 | 435.95 | 437.05 | 431.4 | 611 |
| 1735334820 | 436.1 | -2.75 | -0.63 | 437.85 | 440 | 431.55 | 1086 |
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
