Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23 | 2.70588235294 | 850 | 882 | 840 | 1008606 | 867.96233597 | DE |
| 4 | 57 | 6.98529411765 | 816 | 882 | 787 | 1134358 | 829.6441999 | DE |
| 12 | 34.5 | 4.114490161 | 838.5 | 884 | 785 | 1044058 | 836.34207807 | DE |
| 26 | -41.5 | -4.53799890651 | 914.5 | 922 | 782 | 993435 | 838.97635162 | DE |
| 52 | -61 | -6.53104925054 | 934 | 1000 | 782 | 1022359 | 890.33864649 | DE |
| 156 | -267 | -23.4210526316 | 1140 | 1209 | 773.5 | 957780 | 939.73554113 | DE |
| 260 | 79.5 | 10.0189035917 | 793.5 | 1250 | 681 | 882801 | 963.39903991 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745425800 | 862.5 | -12.5 | -1.43 | 877.5 | 881.5 | 862.5 | 888079 |
| 1745339400 | 875 | 14.5 | 1.69 | 863.5 | 876 | 861 | 1434725 |
| 1744907400 | 860.5 | -11 | -1.26 | 850 | 863.5 | 840 | 703014 |
| 1744821000 | 871.5 | 8 | 0.93 | 866.5 | 873 | 861 | 1540241 |
| 1744734600 | 863.5 | 28.5 | 3.41 | 833 | 863.5 | 833 | 767574 |
| 1744648200 | 835 | 4 | 0.48 | 836 | 842.5 | 833 | 935302 |
| 1744389000 | 831 | 8 | 0.97 | 823 | 839.5 | 814.5 | 973410 |
| 1744302600 | 823 | 29 | 3.65 | 813 | 834.5 | 808 | 1635963 |
| 1744216200 | 794 | -23.5 | -2.87 | 808 | 811 | 787 | 1663997 |
| 1744129800 | 817.5 | 20.5 | 2.57 | 801 | 826.5 | 790 | 1585009 |
| 1744043400 | 797 | -28 | -3.39 | 806.5 | 836 | 788.5 | 2229809 |
| 1743784200 | 825 | -17.5 | -2.08 | 849.5 | 857 | 822 | 1496061 |
| 1743697800 | 842.5 | 30.5 | 3.76 | 826 | 846.5 | 811.5 | 1304015 |
| 1743611400 | 812 | -2 | -0.25 | 808.5 | 814.5 | 804.5 | 438823 |
| 1743525000 | 814 | 0 | 0.00 | 816.5 | 820.5 | 812.5 | 493960 |
| 1743438600 | 814 | -0.5 | -0.06 | 819.5 | 819.5 | 805.5 | 727657 |
| 1743183000 | 814.5 | 14.5 | 1.81 | 800.5 | 814.5 | 799.5 | 755785 |
| 1743096600 | 800 | -8.5 | -1.05 | 816 | 816 | 797.5 | 483317 |
| 1743010200 | 808.5 | -0.5 | -0.06 | 813 | 813 | 801.5 | 629128 |
| 1742923800 | 809 | 3 | 0.37 | 809 | 815.5 | 804 | 1112241 |
| 1742837400 | 806 | -11 | -1.35 | 816.5 | 819 | 805.5 | 507207 |
| 1742578200 | 817 | 1.5 | 0.18 | 812 | 817 | 808 | 1462309 |
| 1742491800 | 815.5 | 6 | 0.74 | 814 | 818.5 | 810 | 730345 |
| 1742405400 | 809.5 | -4.5 | -0.55 | 815.5 | 815.5 | 806.5 | 620041 |
| 1742319000 | 814 | -4 | -0.49 | 822 | 823 | 812 | 541248 |
| 1742232600 | 818 | 5.5 | 0.68 | 813.5 | 820 | 809.5 | 380300 |
| 1741973400 | 812.5 | 4.5 | 0.56 | 808.5 | 816 | 801.5 | 551539 |
| 1741887000 | 808 | -7 | -0.86 | 813.5 | 815.5 | 799 | 1235601 |
| 1741800600 | 815 | 15.5 | 1.94 | 798.5 | 817.5 | 798 | 815084 |
| 1741714200 | 799.5 | -5 | -0.62 | 803 | 815.5 | 799.5 | 1044982 |
| 1741627800 | 804.5 | 4 | 0.50 | 805.5 | 811.5 | 800.5 | 660951 |
| 1741368600 | 800.5 | 8 | 1.01 | 789.5 | 805.5 | 785 | 1121337 |
| 1741282200 | 792.5 | -21 | -2.58 | 810 | 812 | 787 | 1100686 |
| 1741195800 | 813.5 | -13.5 | -1.63 | 824.5 | 832 | 807 | 1704373 |
| 1741109400 | 827 | -1.5 | -0.18 | 826.5 | 832 | 825.5 | 677735 |
| 1741023000 | 828.5 | -7 | -0.84 | 829 | 834.5 | 824.5 | 708921 |
| 1740763800 | 835.5 | -0.5 | -0.06 | 826 | 840.5 | 826 | 1171843 |
| 1740677400 | 836 | -6 | -0.71 | 838.5 | 844 | 833 | 751974 |
| 1740591000 | 842 | -11.5 | -1.35 | 837 | 857.5 | 835.5 | 1067187 |
| 1740504600 | 853.5 | -2.5 | -0.29 | 876.5 | 879.5 | 841.5 | 1050865 |
| 1740418200 | 856 | -4.5 | -0.52 | 868 | 870.5 | 855 | 783232 |
| 1740159000 | 860.5 | 1.5 | 0.17 | 857 | 866 | 856.5 | 864713 |
| 1740072600 | 859 | 3 | 0.35 | 871.5 | 871.5 | 852 | 2537083 |
| 1739986200 | 856 | -9.5 | -1.10 | 863 | 865 | 852 | 722934 |
| 1739899800 | 865.5 | 1 | 0.12 | 862 | 867 | 857.5 | 896625 |
| 1739813400 | 864.5 | -15 | -1.71 | 873.5 | 876.5 | 861 | 828785 |
| 1739554200 | 879.5 | 2.5 | 0.29 | 884 | 884 | 871.5 | 991525 |
| 1739467800 | 877 | 10 | 1.15 | 871.5 | 877 | 863 | 944301 |
| 1739381400 | 867 | 3.5 | 0.41 | 861 | 874.5 | 857 | 1414858 |
| 1739295000 | 863.5 | 5 | 0.58 | 856 | 865.5 | 853.5 | 3861378 |
| 1739208600 | 858.5 | 12 | 1.42 | 849.5 | 860 | 848 | 488791 |
| 1738949400 | 846.5 | -20 | -2.31 | 863.5 | 869 | 846.5 | 699159 |
| 1738863000 | 866.5 | -1.5 | -0.17 | 874 | 875.5 | 859 | 1444656 |
| 1738776600 | 868 | 12 | 1.40 | 855 | 871 | 855 | 560149 |
| 1738690200 | 856 | 0.5 | 0.06 | 852.5 | 858 | 847.5 | 815154 |
| 1738603800 | 855.5 | -1.5 | -0.18 | 849 | 855.5 | 841.5 | 724242 |
| 1738344600 | 857 | 8 | 0.94 | 846.5 | 858.5 | 842.5 | 1168145 |
| 1738258200 | 849 | 11.5 | 1.37 | 838.5 | 855.5 | 834 | 654993 |
| 1738171800 | 837.5 | -5 | -0.59 | 843 | 846 | 837.5 | 681211 |
| 1738085400 | 842.5 | 5.5 | 0.66 | 833 | 847.5 | 833 | 791705 |
| 1737999000 | 837 | 12.5 | 1.52 | 824 | 840 | 821 | 780774 |
| 1737739800 | 824.5 | -3 | -0.36 | 829 | 836 | 821.5 | 736217 |
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
