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 | -64 | -4.03276622558 | 1587 | 1611 | 1479.97 | 51 | 1558.77509881 | CS |
| 4 | 163 | 11.9852941176 | 1360 | 1621 | 1314 | 77 | 1477.16822802 | CS |
| 12 | -10 | -0.652315720809 | 1533 | 1621 | 1241.32 | 121 | 1405.49951119 | CS |
| 26 | 263 | 20.873015873 | 1260 | 1621 | 1084.62 | 138 | 1305.2017027 | CS |
| 52 | 271 | 21.6453674121 | 1252 | 1754.57 | 1084.62 | 212 | 1417.82664312 | CS |
| 156 | -883.5 | -36.7130687721 | 2406.5 | 2697.43 | 660 | 617 | 1570.15931499 | CS |
| 260 | 710.96 | 87.5523373233 | 812.04 | 3300 | 660 | 858 | 1462.0350444 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734733200 | 1523 | 4 | 0.26 | 1484.57 | 1523 | 1479.97 | 23 |
| 1734646800 | 1519 | -79.5 | -4.97 | 1587 | 1587 | 1517 | 12 |
| 1734560940 | 1598.5 | 63.05 | 4.11 | 1553 | 1598.5 | 1519 | 21 |
| 1734474360 | 1535.45 | -29.55 | -1.89 | 1534.95 | 1602 | 1534.95 | 88 |
| 1734388140 | 1565 | -23 | -1.45 | 1605.135 | 1605.135 | 1540 | 94 |
| 1734128940 | 1588 | 46 | 2.98 | 1587 | 1611 | 1587 | 38 |
| 1734042480 | 1542 | -6 | -0.39 | 1538.85 | 1599 | 1538.85 | 20 |
| 1733955900 | 1548 | 7 | 0.45 | 1580 | 1580 | 1542.14 | 58 |
| 1733869200 | 1541 | -42 | -2.65 | 1621 | 1621 | 1533 | 31 |
| 1733782800 | 1583 | 40 | 2.59 | 1567.85 | 1616.13 | 1567.85 | 108 |
| 1733523600 | 1543 | 40.42 | 2.69 | 1579 | 1579 | 1528.9 | 23 |
| 1733437500 | 1502.58 | -7.42 | -0.49 | 1545 | 1581 | 1500.15 | 28 |
| 1733350980 | 1510 | 70.8 | 4.92 | 1476 | 1521 | 1455.83 | 63 |
| 1733264700 | 1439.2 | -25.8 | -1.76 | 1421.5 | 1489.5 | 1421.5 | 568 |
| 1733178180 | 1465 | -2 | -0.14 | 1466 | 1507 | 1426.73 | 75 |
| 1732918200 | 1467 | 34 | 2.37 | 1459 | 1467 | 1416 | 59 |
| 1732746540 | 1433 | 48.5 | 3.50 | 1487.69 | 1487.69 | 1433 | 20 |
| 1732660140 | 1384.5 | 28.5 | 2.10 | 1400 | 1471 | 1384.5 | 14 |
| 1732573560 | 1356 | 42 | 3.20 | 1339.19 | 1397 | 1339.19 | 88 |
| 1732314000 | 1314 | -8 | -0.61 | 1360 | 1360 | 1314 | 48 |
| 1732227900 | 1322 | 53.28 | 4.20 | 1241.32 | 1353.5 | 1241.32 | 2983 |
| 1732141740 | 1268.7204 | -46.77 | -3.56 | 1265 | 1310.869 | 1265 | 133 |
| 1732054800 | 1315.49 | 6.53 | 0.50 | 1321.4 | 1333 | 1265 | 75 |
| 1731968640 | 1308.96 | 41.96 | 3.31 | 1275 | 1332 | 1275 | 89 |
| 1731709260 | 1267 | -45 | -3.43 | 1312 | 1322 | 1267 | 20 |
| 1731622800 | 1312 | 0.06 | 0.00 | 1323 | 1326.768 | 1312 | 270 |
| 1731536760 | 1311.945 | -38.06 | -2.82 | 1315 | 1344 | 1300 | 52 |
| 1731450480 | 1350 | -20 | -1.46 | 1370 | 1370 | 1343 | 68 |
| 1731363600 | 1370 | 4.61 | 0.34 | 1365.4 | 1381.72 | 1350.5 | 38 |
| 1731104400 | 1365.395 | -91.46 | -6.28 | 1386.71 | 1386.71 | 1351.8 | 82 |
| 1731018540 | 1456.85 | -80.87 | -5.26 | 1385 | 1456.85 | 1385 | 33 |
| 1730931600 | 1537.72 | -1.69 | -0.11 | 1468 | 1537.72 | 1460.01 | 19 |
| 1730845680 | 1539.4125 | 15.41 | 1.01 | 1486.8 | 1539.4125 | 1486.8 | 145 |
| 1730759160 | 1524 | 6 | 0.40 | 1458.5 | 1559.175 | 1458.5 | 29 |
| 1730496420 | 1518 | -41 | -2.63 | 1550 | 1551 | 1518 | 25 |
| 1730409780 | 1559 | 34 | 2.23 | 1518 | 1559 | 1518 | 12 |
| 1730323500 | 1525 | -72 | -4.51 | 1577.15 | 1577.15 | 1518 | 11 |
| 1730237280 | 1597 | 55 | 3.57 | 1548 | 1597 | 1548 | 9 |
| 1730150880 | 1542 | 3.2 | 0.21 | 1616.18 | 1616.18 | 1518 | 758 |
| 1729891500 | 1538.8 | 17.8 | 1.17 | 1526 | 1538.8 | 1521 | 168 |
| 1729805160 | 1521 | -4 | -0.26 | 1516 | 1547 | 1516 | 6 |
| 1729718940 | 1525 | -3 | -0.20 | 1556 | 1556 | 1525 | 11 |
| 1729632300 | 1528 | 0 | 0.00 | 1491.1 | 1561 | 1491.1 | 17 |
| 1729545600 | 1528 | -25.34 | -1.63 | 1556 | 1561 | 1528 | 13 |
| 1729286400 | 1553.34 | 60.39 | 4.05 | 1505 | 1553.34 | 1505 | 37 |
| 1729200000 | 1492.95 | 14.95 | 1.01 | 1527 | 1551 | 1492.95 | 18 |
| 1729113960 | 1478 | 15 | 1.03 | 1499.4 | 1516.51 | 1475 | 81 |
| 1729027680 | 1463 | -10.51 | -0.71 | 1463 | 1463 | 1463 | 11 |
| 1728941220 | 1473.509 | 10.51 | 0.72 | 1439.57 | 1508.46 | 1439.57 | 39 |
| 1728681900 | 1463 | -59.9 | -3.93 | 1502.375 | 1512.48 | 1463 | 191 |
| 1728595560 | 1522.895 | 23.9 | 1.59 | 1496.15 | 1522.895 | 1495.65 | 42 |
| 1728508800 | 1499 | -35 | -2.28 | 1535 | 1565 | 1499 | 34 |
| 1728422580 | 1534 | 71 | 4.85 | 1464.95 | 1541 | 1464.95 | 15 |
| 1728336000 | 1463 | -10 | -0.68 | 1480 | 1509.45 | 1463 | 14 |
| 1728077220 | 1473 | 10 | 0.68 | 1494 | 1494 | 1463 | 18 |
| 1727990760 | 1463 | -97 | -6.22 | 1500 | 1500 | 1457 | 27 |
| 1727904000 | 1560 | 59 | 3.93 | 1500 | 1560 | 1500 | 16 |
| 1727818140 | 1501 | -32 | -2.09 | 1508.315 | 1540.5 | 1501 | 58 |
| 1727731380 | 1533 | 37.34 | 2.50 | 1553 | 1570.2349 | 1533 | 13 |
| 1727472000 | 1495.66 | -29.34 | -1.92 | 1533 | 1575 | 1495.66 | 31 |
| 1727386200 | 1525 | 56 | 3.81 | 1565.4 | 1572 | 1499.25 | 337 |
| 1727299200 | 1469 | -88 | -5.65 | 1560 | 1560 | 1454.75 | 33 |
| 1727212800 | 1557 | 48 | 3.18 | 1547.6099 | 1557 | 1502 | 9 |
| 1727126940 | 1509 | 1 | 0.07 | 1518 | 1557 | 1506 | 9 |
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
