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 | -7 | -1.34615384615 | 520 | 521 | 505.05 | 230 | 512.82006092 | CS |
| 4 | -17 | -3.20754716981 | 530 | 530 | 505 | 246 | 516.65682239 | CS |
| 12 | -36 | -6.55737704918 | 549 | 575 | 505 | 278 | 541.33999212 | CS |
| 26 | -49 | -8.71886120996 | 562 | 625 | 505 | 287 | 552.58309771 | CS |
| 52 | -82 | -13.781512605 | 595 | 625 | 471.01 | 222 | 554.67941179 | CS |
| 156 | -527 | -50.6730769231 | 1040 | 1042 | 471.01 | 179 | 644.23391703 | CS |
| 260 | 4.01 | 0.787834731527 | 508.99 | 1476 | 455 | 259 | 686.47753752 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743110880 | 513 | -5.75 | -1.11 | 521 | 521 | 513 | 57 |
| 1743024540 | 518.75 | 5.75 | 1.12 | 514.625 | 518.75 | 510 | 95 |
| 1742938140 | 513 | 0 | 0.00 | 515 | 515 | 512 | 416 |
| 1742851200 | 513 | 4 | 0.79 | 505.05 | 513 | 505.05 | 411 |
| 1742592540 | 509 | -1 | -0.20 | 511.25 | 511.25 | 505.05 | 72 |
| 1742505960 | 510 | -4 | -0.78 | 520 | 520 | 506 | 155 |
| 1742419200 | 514 | 0 | 0.00 | 514.25 | 514.25 | 513.01 | 39 |
| 1742333400 | 514 | 0.5 | 0.10 | 510.01 | 518 | 510.01 | 117 |
| 1742246400 | 513.5 | -7.5 | -1.44 | 515 | 520 | 506 | 247 |
| 1741987680 | 521 | 0.61 | 0.12 | 520 | 525 | 520 | 86 |
| 1741901340 | 520.3855 | -4.6 | -0.88 | 520 | 524.75 | 520 | 866 |
| 1741814940 | 524.99 | 4.99 | 0.96 | 523 | 525 | 520 | 45 |
| 1741728480 | 520 | 5 | 0.97 | 515 | 525 | 515 | 362 |
| 1741641600 | 515 | 5 | 0.98 | 510 | 525 | 510 | 122 |
| 1741386000 | 510 | -3 | -0.58 | 514 | 514 | 505 | 462 |
| 1741300140 | 513 | -3.25 | -0.63 | 516.25 | 516.25 | 505 | 255 |
| 1741213440 | 516.25 | -4.26 | -0.82 | 520.01 | 522 | 516.25 | 377 |
| 1741126800 | 520.5075 | -3.93 | -0.75 | 521 | 528 | 520 | 246 |
| 1741040760 | 524.4375 | 0.45 | 0.09 | 520.25 | 524.4375 | 520 | 134 |
| 1740781260 | 523.99 | 0.99 | 0.19 | 524 | 524 | 516.25 | 164 |
| 1740695340 | 523 | -6.88 | -1.30 | 530 | 530 | 522.75 | 250 |
| 1740608400 | 529.88 | -0.12 | -0.02 | 530 | 530 | 525 | 623 |
| 1740522480 | 530 | -15 | -2.75 | 545 | 545 | 529 | 558 |
| 1740435600 | 545 | -6 | -1.09 | 547.51 | 550 | 541 | 185 |
| 1740176400 | 551 | -8.95 | -1.60 | 555.01 | 555.01 | 548.25 | 211 |
| 1740090480 | 559.95 | 0.25 | 0.04 | 559.95 | 559.95 | 551.02 | 24 |
| 1740003960 | 559.7 | -0.03 | -0.01 | 555.01 | 559.7 | 549.5 | 179 |
| 1739917740 | 559.73 | -0.28 | -0.05 | 560.01 | 560.01 | 550 | 428 |
| 1739572020 | 560.01 | 9.01 | 1.64 | 552 | 565 | 552 | 16 |
| 1739485320 | 551 | -4.5 | -0.81 | 555 | 575 | 551 | 605 |
| 1739398920 | 555.5 | 5.5 | 1.00 | 554.75 | 555.5 | 551 | 49 |
| 1739312940 | 550 | -15.25 | -2.70 | 565 | 565 | 521 | 400 |
| 1739226000 | 565.25 | 2.75 | 0.49 | 570 | 570 | 563.8024 | 288 |
| 1738967160 | 562.5 | 2.5 | 0.45 | 565 | 569 | 558.37519 | 92 |
| 1738880400 | 560 | 10 | 1.82 | 555 | 564.78 | 550 | 42 |
| 1738794000 | 550 | 1 | 0.18 | 548 | 550 | 546.5625 | 434 |
| 1738708080 | 549 | -6 | -1.08 | 557 | 557 | 549 | 504 |
| 1738621740 | 555 | 0 | 0.00 | 555 | 556 | 550 | 784 |
| 1738362000 | 555 | 0 | 0.00 | 568 | 568 | 550 | 528 |
| 1738276080 | 555 | -2 | -0.36 | 555 | 559 | 550 | 331 |
| 1738189740 | 557 | 0.8 | 0.14 | 557 | 557 | 554.7 | 333 |
| 1738103280 | 556.2 | -2.8 | -0.50 | 555 | 556.25 | 548 | 819 |
| 1738016820 | 559 | -0.04 | -0.01 | 556 | 559 | 547.5 | 334 |
| 1737757440 | 559.04 | 0 | 0.00 | 556 | 559.04 | 546.75 | 200 |
| 1737671220 | 559.04 | -8.96 | -1.58 | 560 | 565.75 | 550 | 485 |
| 1737584640 | 568 | 8 | 1.43 | 560.5 | 568 | 560 | 46 |
| 1737498540 | 560 | 5.72 | 1.03 | 558 | 565 | 551.99 | 172 |
| 1737152880 | 554.2776 | 6.03 | 1.10 | 548.67999 | 555 | 548.25 | 420 |
| 1737066420 | 548.25 | -9.75 | -1.75 | 548.03 | 556.79999 | 546 | 191 |
| 1736979720 | 558 | 6.75 | 1.22 | 551.5 | 558 | 546 | 97 |
| 1736893380 | 551.25 | 1.25 | 0.23 | 555 | 557.75 | 548 | 173 |
| 1736806800 | 550 | -10.8 | -1.93 | 567.75 | 570 | 550 | 451 |
| 1736547720 | 560.79999 | 0.8 | 0.14 | 550 | 565 | 545.01 | 283 |
| 1736375340 | 560 | -0.25 | -0.04 | 560 | 560.25 | 550 | 221 |
| 1736288940 | 560.25 | -9.75 | -1.71 | 555 | 560.25 | 555 | 106 |
| 1736202360 | 570 | 22 | 4.01 | 545 | 570 | 545 | 135 |
| 1735942980 | 548 | 1 | 0.18 | 548 | 548.25 | 544.25 | 141 |
| 1735856700 | 547 | 0 | 0.00 | 549 | 550 | 546 | 63 |
| 1735683960 | 547 | 4.25 | 0.78 | 545.25 | 549 | 545 | 218 |
| 1735597740 | 542.75 | -7.25 | -1.32 | 549 | 550.67999 | 542.75 | 150 |
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
