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 | -2.6 | -0.602968460111 | 431.2 | 433.6 | 416.2 | 9025 | 425.26043347 | DE |
| 4 | -13.6 | -3.07553143374 | 442.2 | 443.4 | 403 | 9367 | 427.8016495 | DE |
| 12 | 2.6 | 0.610328638498 | 426 | 450.6 | 403 | 8200 | 429.22190195 | DE |
| 26 | 29.8 | 7.47241725176 | 398.8 | 450.6 | 371 | 7915 | 417.67133154 | DE |
| 52 | 54.65 | 14.6142532424 | 373.95 | 450.6 | 365.45 | 8842 | 406.38149285 | DE |
| 156 | 133.65 | 45.3127648754 | 294.95 | 450.6 | 244 | 367140 | 293.08094538 | DE |
| 260 | 243 | 130.926724138 | 185.6 | 450.6 | 130.45 | 591285 | 236.86277624 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732138020 | 428 | 8.4 | 2.00 | 419.4 | 428 | 418.8 | 9865 |
| 1732051620 | 419.6 | -3.6 | -0.85 | 424.8 | 425.4 | 416.2 | 9902 |
| 1731965220 | 423.2 | -2.6 | -0.61 | 424.6 | 426.8 | 421.6 | 9902 |
| 1731705960 | 425.8 | -5.6 | -1.30 | 432 | 432 | 423.8 | 8118 |
| 1731619560 | 431.4 | -0.6 | -0.14 | 431.2 | 433.6 | 431 | 7337 |
| 1731533160 | 432 | 2.6 | 0.61 | 427.2 | 432.8 | 425.4 | 7406 |
| 1731446820 | 429.4 | 1.4 | 0.33 | 430.2 | 433.2 | 428 | 8575 |
| 1731360420 | 428 | -1 | -0.23 | 430.4 | 434.2 | 427.6 | 9212 |
| 1731101220 | 429 | -2.2 | -0.51 | 432.8 | 433.8 | 429 | 6837 |
| 1731014760 | 431.2 | 0 | 0.00 | 430.8 | 432.8 | 428.2 | 7850 |
| 1730928360 | 431.2 | 14.8 | 3.55 | 427.8 | 432.8 | 422 | 14014 |
| 1730841960 | 416.4 | -4.6 | -1.09 | 420.6 | 423.2 | 416.2 | 6840 |
| 1730755560 | 421 | -1.8 | -0.43 | 422.8 | 423.4 | 418.8 | 8369 |
| 1730496360 | 422.8 | 4.8 | 1.15 | 418.6 | 423.6 | 415.4 | 12205 |
| 1730409960 | 418 | -20.2 | -4.61 | 437.8 | 437.8 | 403 | 24143 |
| 1730323560 | 438.2 | -1.8 | -0.41 | 440.2 | 440.2 | 435.2 | 9028 |
| 1730237160 | 440 | -0.8 | -0.18 | 440.8 | 441.8 | 437.8 | 5646 |
| 1730150760 | 440.8 | 0.6 | 0.14 | 439.4 | 442 | 438.2 | 8348 |
| 1729888020 | 440.2 | 2.6 | 0.59 | 439.2 | 441.8 | 437.2 | 4741 |
| 1729801560 | 437.6 | -6.6 | -1.49 | 442.2 | 443.4 | 436.6 | 8992 |
| 1729715160 | 444.2 | -2 | -0.45 | 446.4 | 447.2 | 442.8 | 8270 |
| 1729628760 | 446.2 | -0.8 | -0.18 | 447 | 447 | 442.6 | 6250 |
| 1729542360 | 447 | -1 | -0.22 | 446.6 | 448.8 | 444.2 | 7311 |
| 1729283160 | 448 | -1.4 | -0.31 | 448.8 | 449 | 443.4 | 7252 |
| 1729196760 | 449.4 | 3.4 | 0.76 | 444.4 | 450.6 | 443.2 | 9735 |
| 1729110360 | 446 | 4.6 | 1.04 | 440.2 | 446.6 | 439.6 | 9033 |
| 1729023960 | 441.4 | 3.6 | 0.82 | 438.8 | 443.8 | 437.4 | 11884 |
| 1728937620 | 437.8 | 4.8 | 1.11 | 434.4 | 438.8 | 433.2 | 9807 |
| 1728678360 | 433 | 4.8 | 1.12 | 429.2 | 433.8 | 428.2 | 6125 |
| 1728591960 | 428.2 | -1.6 | -0.37 | 429.8 | 431.8 | 427.4 | 4859 |
| 1728505560 | 429.8 | 1.4 | 0.33 | 428.4 | 430.6 | 426.2 | 5978 |
| 1728419160 | 428.4 | 6 | 1.42 | 422.6 | 428.6 | 421 | 5172 |
| 1728332760 | 422.4 | -4.2 | -0.98 | 425.2 | 427 | 420.2 | 12216 |
| 1728073560 | 426.6 | 1.2 | 0.28 | 426.2 | 428.6 | 423.6 | 5119 |
| 1727987220 | 425.4 | -4.8 | -1.12 | 431.8 | 431.8 | 424.2 | 3594 |
| 1727900820 | 430.2 | 2 | 0.47 | 428.2 | 432.4 | 427 | 8624 |
| 1727814420 | 428.2 | -0.6 | -0.14 | 428.8 | 431.8 | 427.4 | 9331 |
| 1727728020 | 428.8 | -1.2 | -0.28 | 428.2 | 430.8 | 426 | 8980 |
| 1727468760 | 430 | -0.4 | -0.09 | 431.8 | 432.4 | 429.2 | 8775 |
| 1727382360 | 430.4 | 2 | 0.47 | 426.2 | 431.4 | 426.2 | 6258 |
| 1727295960 | 428.4 | -0.8 | -0.19 | 428.4 | 429.6 | 426.4 | 6916 |
| 1727209560 | 429.2 | -0.2 | -0.05 | 428.4 | 431 | 427.4 | 6105 |
| 1727123160 | 429.4 | 7.2 | 1.71 | 422.2 | 430.2 | 422 | 10164 |
| 1726864020 | 422.2 | 1.8 | 0.43 | 420 | 422.6 | 418.6 | 4213 |
| 1726777560 | 420.4 | 0.2 | 0.05 | 421.4 | 425 | 420.2 | 6026 |
| 1726691220 | 420.2 | -3.2 | -0.76 | 426.6 | 426.6 | 417.2 | 6372 |
| 1726604760 | 423.4 | -3.2 | -0.75 | 426.2 | 428.8 | 423.4 | 6430 |
| 1726518420 | 426.6 | 2.6 | 0.61 | 422.8 | 426.6 | 421.2 | 8580 |
| 1726259160 | 424 | 1.8 | 0.43 | 422.4 | 426 | 419.4 | 5355 |
| 1726172760 | 422.2 | -0.2 | -0.05 | 422.2 | 423.8 | 418.4 | 8145 |
| 1726086360 | 422.4 | 1.4 | 0.33 | 418.8 | 422.8 | 412.2 | 5450 |
| 1725999960 | 421 | 1.4 | 0.33 | 419.8 | 421.8 | 418 | 6005 |
| 1725913620 | 419.6 | 7.2 | 1.75 | 412.6 | 421.2 | 412.6 | 6766 |
| 1725654360 | 412.4 | -6.6 | -1.58 | 417.8 | 420.6 | 411.6 | 10738 |
| 1725567960 | 419 | -7.6 | -1.78 | 424.6 | 426.4 | 417.4 | 8923 |
| 1725481560 | 426.6 | -2.8 | -0.65 | 426.8 | 431.8 | 424.8 | 10505 |
| 1725395160 | 429.4 | -1.6 | -0.37 | 431.4 | 433.8 | 428.8 | 12368 |
| 1725308760 | 431 | -2 | -0.46 | 431.4 | 432.8 | 427.2 | 6420 |
| 1725049560 | 433 | 7 | 1.64 | 426.2 | 433.8 | 426 | 7251 |
| 1724963160 | 426 | -0.2 | -0.05 | 426 | 429.8 | 424.6 | 7376 |
| 1724876760 | 426.2 | 3.6 | 0.85 | 423 | 427.4 | 420.2 | 8206 |
| 1724790420 | 422.6 | 3 | 0.71 | 418 | 423 | 417.8 | 5581 |
| 1724704020 | 419.6 | 4 | 0.96 | 416.6 | 420.8 | 414.6 | 6362 |
| 1724444820 | 415.6 | -0.2 | -0.05 | 416 | 418 | 414.2 | 4840 |
| 1724358420 | 415.8 | 1.4 | 0.34 | 414.8 | 417 | 413.8 | 4295 |
| 1724271960 | 414.4 | 2.4 | 0.58 | 413.2 | 415.2 | 411.8 | 4568 |
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
