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 | -34 | -5.72390572391 | 594 | 609.29999 | 548.9 | 19016 | 570.93874532 | DE |
| 4 | -107.1 | -16.0545645331 | 667.1 | 680.79999 | 510 | 19682 | 584.18423603 | DE |
| 12 | -104 | -15.6626506024 | 664 | 744.9 | 510 | 17292 | 651.14737271 | DE |
| 26 | -101.79999 | -15.3822894437 | 661.79999 | 752.5 | 510 | 19107 | 662.40599137 | DE |
| 52 | -250.5 | -30.9068476249 | 810.5 | 1022.4 | 510 | 15816 | 712.1407237 | DE |
| 156 | -19.5 | -3.36496980155 | 579.5 | 1022.4 | 375.8 | 8519 | 690.20030301 | DE |
| 260 | 294.9 | 111.241041117 | 265.1 | 1022.4 | 252 | 6426 | 666.04828711 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745353620 | 559.4 | -5.3 | -0.94 | 559.29999 | 564.9 | 548.9 | 15369 |
| 1744921620 | 564.7 | 4.4 | 0.79 | 564 | 579 | 560.79999 | 13515 |
| 1744835220 | 560.29999 | -46.7 | -7.69 | 579.7 | 582.7 | 550.1 | 31811 |
| 1744748820 | 607 | 12.8 | 2.15 | 594 | 609.29999 | 592.7 | 11723 |
| 1744662420 | 594.2 | 4.5 | 0.76 | 612 | 612.9 | 584 | 20620 |
| 1744403220 | 589.7 | 7.7 | 1.32 | 584.1 | 594.6 | 572 | 14911 |
| 1744316820 | 582 | -43.1 | -6.89 | 626 | 626.7 | 560 | 20463 |
| 1744230420 | 625.1 | 82.1 | 15.12 | 536.9 | 629.9 | 533 | 20624 |
| 1744144020 | 543 | -22.8 | -4.03 | 574.9 | 584.2 | 533 | 28851 |
| 1744057620 | 565.79999 | 9.8 | 1.76 | 547.5 | 595.4 | 510 | 36039 |
| 1743798420 | 556 | -11 | -1.94 | 565 | 586 | 545.2 | 33000 |
| 1743712020 | 567 | -51.3 | -8.30 | 601 | 601 | 567 | 25777 |
| 1743625620 | 618.29999 | -0.8 | -0.13 | 620 | 624.6 | 612 | 8523 |
| 1743539220 | 619.1 | 5.3 | 0.86 | 614.29999 | 620.4 | 607.5 | 13486 |
| 1743452820 | 613.79999 | -13.3 | -2.12 | 624 | 624 | 602.7 | 23125 |
| 1743197220 | 627.1 | -15.1 | -2.35 | 642.5 | 642.6 | 622.1 | 14347 |
| 1743110820 | 642.2 | -15.6 | -2.37 | 657.6 | 657.6 | 639 | 8150 |
| 1743024420 | 657.79999 | -16.2 | -2.40 | 672.9 | 678 | 652 | 9296 |
| 1742938020 | 674 | -0.6 | -0.09 | 667.1 | 680.79999 | 667.1 | 6705 |
| 1742851620 | 674.6 | 12.3 | 1.86 | 667.6 | 676.9 | 665.1 | 8360 |
| 1742592420 | 662.29999 | -15.2 | -2.24 | 678.79999 | 678.79999 | 656.4 | 8550 |
| 1742506020 | 677.5 | -2.5 | -0.37 | 679 | 686.9 | 669.5 | 8442 |
| 1742419620 | 680 | 13 | 1.95 | 669.9 | 684.6 | 662.2 | 13791 |
| 1742333220 | 667 | -2.1 | -0.31 | 670 | 674.9 | 659.9 | 8535 |
| 1742246820 | 669.1 | 10.7 | 1.63 | 659.5 | 672.5 | 650.4 | 9230 |
| 1741987620 | 658.4 | 18.5 | 2.89 | 644.7 | 661.79999 | 642.9 | 12929 |
| 1741901220 | 639.9 | -7.1 | -1.10 | 645.1 | 651.9 | 634.1 | 12973 |
| 1741814820 | 647 | 13.6 | 2.15 | 636.79999 | 654 | 634.2 | 12744 |
| 1741728420 | 633.4 | 2 | 0.32 | 630.1 | 649.4 | 624.5 | 16047 |
| 1741642020 | 631.4 | -43 | -6.38 | 674.4 | 674.5 | 625.6 | 23299 |
| 1741382820 | 674.4 | 12.8 | 1.93 | 661.6 | 677.2 | 660 | 10060 |
| 1741296420 | 661.6 | -23.1 | -3.37 | 679.4 | 686.7 | 658.6 | 11073 |
| 1741210020 | 684.7 | 15.5 | 2.32 | 669.7 | 684.9 | 669.29999 | 10454 |
| 1741123620 | 669.2 | 0.2 | 0.03 | 668.5 | 680.2 | 657.7 | 15475 |
| 1741037220 | 669 | -14.8 | -2.16 | 681.79999 | 698 | 661.5 | 19244 |
| 1740778020 | 683.79999 | 12.3 | 1.83 | 676 | 686.5 | 672 | 15211 |
| 1740691620 | 671.5 | -41 | -5.75 | 712.2 | 714.8 | 670.1 | 19679 |
| 1740605220 | 712.5 | 19.6 | 2.83 | 697 | 716.1 | 696.7 | 13170 |
| 1740518820 | 692.9 | -10.5 | -1.49 | 700 | 704.8 | 688.2 | 20476 |
| 1740432420 | 703.4 | -1.9 | -0.27 | 706 | 715.7 | 703 | 9728 |
| 1740173220 | 705.3 | -4.3 | -0.61 | 711 | 718 | 701.6 | 10557 |
| 1740086820 | 709.6 | -4.3 | -0.60 | 713 | 723 | 705.1 | 13095 |
| 1740000420 | 713.9 | 0.8 | 0.11 | 714.5 | 722.8 | 708.2 | 10475 |
| 1739914020 | 713.1 | -13.5 | -1.86 | 725.3 | 730.6 | 710.1 | 13216 |
| 1739827620 | 726.6 | 7.9 | 1.10 | 724.9 | 730.3 | 718.7 | 11590 |
| 1739568420 | 718.7 | -20.5 | -2.77 | 741 | 744.9 | 713.9 | 18778 |
| 1739482020 | 739.2 | 14.1 | 1.94 | 725 | 742 | 719.4 | 20396 |
| 1739395620 | 725.1 | 0.5 | 0.07 | 725.1 | 727.5 | 707.9 | 13153 |
| 1739309220 | 724.6 | 5 | 0.69 | 719.9 | 727.2 | 715.9 | 12286 |
| 1739222820 | 719.6 | 13 | 1.84 | 707.6 | 720.8 | 705 | 12322 |
| 1738963620 | 706.6 | -4.4 | -0.62 | 713.1 | 715.9 | 701.1 | 14514 |
| 1738877220 | 711 | -2 | -0.28 | 714.9 | 715.5 | 705.4 | 14461 |
| 1738790820 | 713 | 7.3 | 1.03 | 704.9 | 713.4 | 694.3 | 17370 |
| 1738704420 | 705.7 | -5.3 | -0.75 | 712.9 | 717.1 | 702.9 | 13951 |
| 1738618020 | 711 | -2 | -0.28 | 698 | 714.9 | 686 | 26709 |
| 1738358820 | 713 | 1.1 | 0.15 | 714 | 729.8 | 708.9 | 27770 |
| 1738272420 | 711.9 | 23.7 | 3.44 | 694.9 | 716.4 | 691 | 29066 |
| 1738186020 | 688.2 | 30.2 | 4.59 | 707.8 | 721.4 | 676.1 | 54039 |
| 1738099620 | 658 | 0 | 0.00 | 664 | 674.9 | 638.5 | 33021 |
| 1738013220 | 658 | -42.7 | -6.09 | 678 | 678 | 618.4 | 78696 |
| 1737754020 | 700.7 | -18.1 | -2.52 | 718.1 | 723.2 | 695.1 | 22413 |
| 1737667620 | 718.8 | -20.2 | -2.73 | 738 | 740.4 | 707.6 | 24759 |
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
