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 | -27.6 | -3.46038114343 | 797.6 | 799.6 | 755 | 2839215 | 782.22352924 | DE |
| 4 | -20.4 | -2.58097165992 | 790.4 | 800.8 | 755 | 2039879 | 780.51551526 | DE |
| 12 | -72 | -8.55106888361 | 842 | 852.6 | 755 | 2563237 | 805.47710496 | DE |
| 26 | -30 | -3.75 | 800 | 899 | 755 | 2290531 | 825.83143118 | DE |
| 52 | 45 | 6.20689655172 | 725 | 899 | 666 | 2750923 | 790.82304359 | DE |
| 156 | 90 | 13.2352941176 | 680 | 899 | 479.8 | 2827967 | 670.85301874 | DE |
| 260 | 183.6 | 31.309686221 | 586.4 | 899 | 308.6 | 2939726 | 623.37747839 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737739800 | 770 | -9 | -1.16 | 778.6 | 780 | 757 | 2406351 |
| 1737653400 | 779 | 2.8 | 0.36 | 789.8 | 794 | 777.4 | 2212361 |
| 1737567000 | 776.2 | -14.8 | -1.87 | 789.2 | 791.2 | 755 | 6157593 |
| 1737480600 | 791 | 6.6 | 0.84 | 786 | 797.2 | 786 | 2917163 |
| 1737394200 | 784.4 | -9.2 | -1.16 | 794.6 | 795.8 | 784.4 | 1573263 |
| 1737135000 | 793.6 | -2.4 | -0.30 | 797.6 | 799.6 | 793.4 | 1335695 |
| 1737048600 | 796 | 15.2 | 1.95 | 784.8 | 797.2 | 782.8 | 1683318 |
| 1736962200 | 780.8 | 11.8 | 1.53 | 771 | 786.2 | 770.8 | 1708524 |
| 1736875800 | 769 | 4.8 | 0.63 | 769 | 778 | 767.8 | 8527924 |
| 1736789400 | 764.2 | -10 | -1.29 | 772 | 772 | 764.2 | 1672699 |
| 1736530200 | 774.2 | -7 | -0.90 | 778.2 | 781.2 | 768.8 | 1146885 |
| 1736443800 | 781.2 | -6.8 | -0.86 | 784.8 | 785.6 | 777 | 2122242 |
| 1736357400 | 788 | -8.2 | -1.03 | 797 | 798.4 | 784 | 1896469 |
| 1736271000 | 796.2 | 8.8 | 1.12 | 784 | 800.8 | 783 | 1150020 |
| 1736184600 | 787.4 | -6 | -0.76 | 789 | 796.2 | 783.2 | 1292468 |
| 1735925400 | 793.4 | -1.4 | -0.18 | 794 | 797.4 | 791.8 | 654653 |
| 1735839000 | 794.8 | 1.8 | 0.23 | 790 | 796.8 | 786.4 | 803412 |
| 1735666200 | 793 | 4.6 | 0.58 | 790 | 793 | 783.8 | 507898 |
| 1735579800 | 788.4 | -3 | -0.38 | 790.6 | 790.6 | 783.8 | 693388 |
| 1735320600 | 791.4 | -2.4 | -0.30 | 790.4 | 793 | 784 | 701721 |
| 1735061400 | 793.8 | 9.6 | 1.22 | 787 | 793.8 | 784.2 | 421006 |
| 1734975000 | 784.2 | -2.6 | -0.33 | 781.4 | 786.8 | 776.4 | 644271 |
| 1734715800 | 786.8 | -5.8 | -0.73 | 790.6 | 791.6 | 778 | 3157920 |
| 1734629400 | 792.6 | -9.2 | -1.15 | 792.6 | 797.6 | 788.4 | 1054275 |
| 1734543000 | 801.8 | -5.4 | -0.67 | 808.2 | 808.2 | 800 | 2141304 |
| 1734456600 | 807.2 | -7.8 | -0.96 | 813 | 815.6 | 805.8 | 7526739 |
| 1734370200 | 815 | -2.4 | -0.29 | 816 | 817.8 | 809.8 | 1691335 |
| 1734111000 | 817.4 | -1.2 | -0.15 | 824.4 | 828.6 | 812.6 | 1740776 |
| 1734024600 | 818.6 | -5.4 | -0.66 | 823.6 | 825.6 | 813.6 | 1340452 |
| 1733938200 | 824 | -0.4 | -0.05 | 824.6 | 829.4 | 823 | 8246862 |
| 1733851800 | 824.4 | -2.4 | -0.29 | 824.4 | 827.4 | 822 | 3426705 |
| 1733765400 | 826.8 | -18.2 | -2.15 | 848.6 | 848.6 | 826.6 | 2043779 |
| 1733506200 | 845 | 6.6 | 0.79 | 837.2 | 847 | 836.2 | 610284 |
| 1733419800 | 838.4 | -5.6 | -0.66 | 847.6 | 848.4 | 832.6 | 1976798 |
| 1733333400 | 844 | 4.8 | 0.57 | 840.6 | 844 | 835 | 2286560 |
| 1733247000 | 839.2 | 5.8 | 0.70 | 833.2 | 841.2 | 833.2 | 1647442 |
| 1733160600 | 833.4 | -5.6 | -0.67 | 839.8 | 843.4 | 825.2 | 2147882 |
| 1732901400 | 839 | -6.6 | -0.78 | 846.2 | 846.2 | 837 | 1655403 |
| 1732815000 | 845.6 | 9.6 | 1.15 | 840.8 | 845.6 | 837.6 | 2654567 |
| 1732728600 | 836 | 4.4 | 0.53 | 833 | 836.2 | 827.2 | 1965037 |
| 1732642200 | 831.6 | -1.2 | -0.14 | 832 | 840.2 | 828.4 | 1816381 |
| 1732555800 | 832.8 | 2.8 | 0.34 | 833.2 | 843.4 | 824.6 | 11741372 |
| 1732296600 | 830 | 20.8 | 2.57 | 815.4 | 830.8 | 814 | 1640027 |
| 1732210200 | 809.2 | 7.4 | 0.92 | 805 | 811 | 804.4 | 2195256 |
| 1732123800 | 801.8 | -0.4 | -0.05 | 804.4 | 805.2 | 795.2 | 2893080 |
| 1732037400 | 802.2 | 0.8 | 0.10 | 801.8 | 807.8 | 794.6 | 3668512 |
| 1731951000 | 801.4 | 6.4 | 0.81 | 793.2 | 807.8 | 793.2 | 4034193 |
| 1731691800 | 795 | 0 | 0.00 | 790.6 | 805.6 | 787.4 | 3672431 |
| 1731605400 | 795 | 7.4 | 0.94 | 788.6 | 795.8 | 785.4 | 1891086 |
| 1731519000 | 787.6 | -5.4 | -0.68 | 794 | 794.6 | 773.8 | 3420046 |
| 1731432600 | 793 | 3.6 | 0.46 | 783.6 | 795.4 | 781.4 | 3074699 |
| 1731346200 | 789.4 | 11.8 | 1.52 | 779.6 | 794 | 779.6 | 2135209 |
| 1731087000 | 777.6 | -5.4 | -0.69 | 786.8 | 790.6 | 773.4 | 2538627 |
| 1731000600 | 783 | -60.4 | -7.16 | 795.8 | 813 | 768.2 | 8352742 |
| 1730914200 | 843.4 | 3 | 0.36 | 849.2 | 852.6 | 843.4 | 2269055 |
| 1730827800 | 840.4 | -4.2 | -0.50 | 843.6 | 850.8 | 840.4 | 1740603 |
| 1730741400 | 844.6 | 0.4 | 0.05 | 843.8 | 845.4 | 839 | 1114586 |
| 1730482200 | 844.2 | 5 | 0.60 | 842 | 846.8 | 831.2 | 1692710 |
| 1730395800 | 839.2 | -26.6 | -3.07 | 860.6 | 862.2 | 838.8 | 2064323 |
| 1730309400 | 865.8 | -8.8 | -1.01 | 871.6 | 877.2 | 858.2 | 1433264 |
| 1730223000 | 874.6 | -18.2 | -2.04 | 896.2 | 896.2 | 871.8 | 2253953 |
| 1730136600 | 892.8 | 12.4 | 1.41 | 881.2 | 892.8 | 875.8 | 1329845 |
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
