Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.5 | 1.8147086915 | 523.5 | 555.5 | 521.5 | 68962 | 527.67304502 | DE |
| 4 | 23 | 4.50980392157 | 510 | 555.5 | 481 | 28825 | 521.16413804 | DE |
| 12 | 64 | 13.6460554371 | 469 | 555.5 | 441.75 | 27762 | 486.60653182 | DE |
| 26 | 77.5 | 17.0142700329 | 455.5 | 555.5 | 441.75 | 25096 | 474.34637538 | DE |
| 52 | 121 | 29.3689320388 | 412 | 555.5 | 397 | 30070 | 447.69359481 | DE |
| 156 | 176.575 | 49.5405765589 | 356.425 | 555.5 | 263.575 | 51652 | 361.68192343 | DE |
| 260 | 350.13 | 191.463881446 | 182.87 | 555.5 | 169.44 | 39818 | 342.57747167 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743010200 | 533 | 5.5 | 1.04 | 533 | 533 | 533 | 10188 |
| 1742923800 | 527.5 | 1 | 0.19 | 527 | 538.5 | 525.5 | 308888 |
| 1742837400 | 526.5 | -10 | -1.86 | 525 | 538 | 521.5 | 12318 |
| 1742578200 | 536.5 | 8 | 1.51 | 541 | 555.5 | 535 | 10255 |
| 1742491800 | 528.5 | 5 | 0.96 | 528.5 | 528.5 | 528.5 | 6619 |
| 1742405400 | 523.5 | -0.5 | -0.10 | 523.5 | 523.5 | 523.5 | 6732 |
| 1742319000 | 524 | 4.5 | 0.87 | 526 | 527 | 521.5 | 81670 |
| 1742232600 | 519.5 | 6.5 | 1.27 | 519.5 | 519.5 | 519.5 | 34331 |
| 1741973400 | 513 | 9.5 | 1.89 | 513 | 513 | 513 | 7724 |
| 1741887000 | 503.5 | 6.75 | 1.36 | 503.5 | 503.5 | 503.5 | 8498 |
| 1741800600 | 496.75 | 3 | 0.61 | 496.75 | 496.75 | 496.75 | 10900 |
| 1741714200 | 493.75 | -4.25 | -0.85 | 509 | 509 | 491.75 | 7362 |
| 1741627800 | 498 | 7.25 | 1.48 | 481 | 500.5 | 481 | 10245 |
| 1741368600 | 490.75 | -7.25 | -1.46 | 510 | 510 | 490.75 | 4625 |
| 1741282200 | 498 | 4.75 | 0.96 | 498 | 498 | 498 | 6505 |
| 1741195800 | 493.25 | -4.25 | -0.85 | 511 | 511 | 492.75 | 10190 |
| 1741109400 | 497.5 | -16 | -3.12 | 497.5 | 497.5 | 497.5 | 14974 |
| 1741023000 | 513.5 | 7 | 1.38 | 513.5 | 513.5 | 513.5 | 10571 |
| 1740763800 | 506.5 | 7 | 1.40 | 510 | 511.5 | 501 | 8027 |
| 1740677400 | 499.5 | 2.5 | 0.50 | 499.5 | 499.5 | 499.5 | 6656 |
| 1740591000 | 497 | 8.5 | 1.74 | 510 | 510 | 494.75 | 9408 |
| 1740504600 | 488.5 | -20.5 | -4.03 | 488.5 | 488.5 | 488.5 | 26843 |
| 1740418200 | 509 | 26.75 | 5.55 | 483.5 | 509.5 | 483.5 | 19479 |
| 1740159000 | 482.25 | 2.75 | 0.57 | 494.5 | 494.5 | 480 | 7621 |
| 1740072600 | 479.5 | -4.5 | -0.93 | 497 | 497 | 479.5 | 4743 |
| 1739986200 | 484 | 2.5 | 0.52 | 493.5 | 493.5 | 481 | 3882 |
| 1739899800 | 481.5 | -1 | -0.21 | 481.5 | 481.5 | 481.5 | 7368 |
| 1739813400 | 482.5 | -0.25 | -0.05 | 494 | 494 | 480.25 | 6 |
| 1739554200 | 482.75 | 6.75 | 1.42 | 482.75 | 482.75 | 482.75 | 5973 |
| 1739467800 | 476 | 7.5 | 1.60 | 476 | 476 | 476 | 4413 |
| 1739381400 | 468.5 | -2 | -0.43 | 468.5 | 468.5 | 468.5 | 3333 |
| 1739295000 | 470.5 | -0.5 | -0.11 | 470.5 | 470.5 | 470.5 | 2694 |
| 1739208600 | 471 | -4.5 | -0.95 | 471 | 471 | 471 | 6475 |
| 1738949400 | 475.5 | -1 | -0.21 | 477.5 | 483.5 | 475 | 3589 |
| 1738863000 | 476.5 | 5.5 | 1.17 | 476.5 | 476.5 | 476.5 | 4139 |
| 1738776600 | 471 | 3.75 | 0.80 | 471 | 471 | 471 | 4829 |
| 1738690200 | 467.25 | 3.25 | 0.70 | 476.5 | 476.5 | 463 | 3420 |
| 1738603800 | 464 | -6.75 | -1.43 | 464 | 464 | 464 | 7072 |
| 1738344600 | 470.75 | -1.25 | -0.26 | 458 | 477.5 | 458 | 4034 |
| 1738258200 | 472 | 0.5 | 0.11 | 472 | 472 | 472 | 4658 |
| 1738171800 | 471.5 | 0.5 | 0.11 | 471.5 | 471.5 | 471.5 | 7598 |
| 1738085400 | 471 | 20.5 | 4.55 | 471 | 471 | 471 | 283771 |
| 1737999000 | 450.5 | -11 | -2.38 | 461 | 470 | 450.5 | 13519 |
| 1737739800 | 461.5 | -0.25 | -0.05 | 447 | 464 | 447 | 31276 |
| 1737653400 | 461.75 | 4.5 | 0.98 | 448.5 | 463.5 | 448.5 | 8212 |
| 1737567000 | 457.25 | -14.25 | -3.02 | 456.5 | 469.5 | 456.25 | 117574 |
| 1737480600 | 471.5 | -2.25 | -0.47 | 458 | 472 | 458 | 333236 |
| 1737394200 | 473.75 | 5.5 | 1.17 | 473.75 | 473.75 | 473.75 | 0 |
| 1737135000 | 468.25 | 9 | 1.96 | 460 | 470 | 460 | 9422 |
| 1737048600 | 459.25 | -0.75 | -0.16 | 458.5 | 461.75 | 457.25 | 5288 |
| 1736962200 | 460 | 14.5 | 3.25 | 460 | 460 | 460 | 7491 |
| 1736875800 | 445.5 | 1.75 | 0.39 | 444.5 | 447 | 444 | 41765 |
| 1736789400 | 443.75 | 1.25 | 0.28 | 443.75 | 443.75 | 443.75 | 5578 |
| 1736530200 | 442.5 | -8.75 | -1.94 | 452.5 | 452.5 | 441.75 | 15805 |
| 1736443800 | 451.25 | 0.25 | 0.06 | 451.25 | 451.25 | 451.25 | 2173 |
| 1736357400 | 451 | -5 | -1.10 | 454.5 | 459.25 | 450 | 7389 |
| 1736271000 | 456 | 0.5 | 0.11 | 456 | 456 | 456 | 11305 |
| 1736184600 | 455.5 | 2.5 | 0.55 | 455.5 | 455.5 | 455.5 | 13956 |
| 1735925400 | 453 | -1.75 | -0.38 | 453 | 453 | 453 | 13011 |
| 1735839000 | 454.75 | 2.25 | 0.50 | 469 | 469 | 454 | 8514 |
| 1735666200 | 452.5 | 0 | 0.00 | 452.5 | 452.5 | 452.5 | 1754 |
| 1735579800 | 452.5 | -6.25 | -1.36 | 452.5 | 452.5 | 452.5 | 4609 |
| 1735320600 | 458.75 | 7.5 | 1.66 | 458.75 | 458.75 | 458.75 | 3806 |
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
