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 | -19.2 | -2.36162361624 | 813 | 815.6 | 776.4 | 2904902 | 799.8885475 | DE |
| 4 | -38.2 | -4.59134615385 | 832 | 848.6 | 776.4 | 2488739 | 821.48337518 | DE |
| 12 | -77.4 | -8.88429752066 | 871.2 | 896.2 | 768.2 | 2521692 | 829.59579648 | DE |
| 26 | -20.2 | -2.48157248157 | 814 | 899 | 765.6 | 2636565 | 826.27684346 | DE |
| 52 | 69.6 | 9.6106048053 | 724.2 | 899 | 666 | 2751654 | 787.11335563 | DE |
| 156 | 60.8 | 8.29467939973 | 733 | 899 | 479.8 | 2832020 | 668.8755548 | DE |
| 260 | 193 | 32.1238348868 | 600.8 | 899 | 308.6 | 2942632 | 621.02646158 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 880.4 | -1.2 | -0.14 | 881.2 | 889.6 | 879.4 | 1516609 |
| 1729787400 | 881.6 | 9.8 | 1.12 | 873.2 | 881.6 | 871.8 | 1363919 |
| 1729701000 | 871.8 | -4.6 | -0.52 | 874.6 | 874.8 | 868.4 | 1127603 |
| 1729614600 | 876.4 | -1.8 | -0.20 | 874.2 | 877.4 | 869.4 | 1275732 |
| 1729528200 | 878.2 | -7.2 | -0.81 | 883.6 | 890.4 | 878.2 | 964971 |
| 1729269000 | 885.4 | -5.2 | -0.58 | 887.4 | 891.2 | 880.6 | 1457476 |
| 1729182600 | 890.6 | 7.8 | 0.88 | 882.8 | 893.2 | 879.8 | 1878960 |
| 1729096200 | 882.8 | 5 | 0.57 | 882 | 882.8 | 873.8 | 3728229 |
| 1729009800 | 877.8 | 0.8 | 0.09 | 881 | 894 | 877.4 | 1751397 |
| 1728923400 | 877 | 7.4 | 0.85 | 869.2 | 877 | 866.4 | 623078 |
| 1728664200 | 869.6 | 9.2 | 1.07 | 862 | 869.6 | 859 | 603249 |
| 1728577800 | 860.4 | 0.4 | 0.05 | 862.6 | 866 | 858.4 | 11280379 |
| 1728491400 | 860 | 3.2 | 0.37 | 860 | 861.8 | 856.4 | 1304852 |
| 1728405000 | 856.8 | 4 | 0.47 | 850.6 | 860 | 849 | 1410212 |
| 1728318600 | 852.8 | 6.4 | 0.76 | 852.2 | 853 | 843 | 1067027 |
| 1728059400 | 846.4 | -1.2 | -0.14 | 848 | 854 | 843.2 | 1124161 |
| 1727973000 | 847.6 | -11.8 | -1.37 | 863.2 | 863.2 | 847.2 | 1459824 |
| 1727886600 | 859.4 | -8.2 | -0.95 | 868.4 | 870.8 | 856.4 | 1305249 |
| 1727800200 | 867.6 | -0.2 | -0.02 | 871.2 | 876 | 863.4 | 1128180 |
| 1727713800 | 867.8 | -5.8 | -0.66 | 871.2 | 877.4 | 860.6 | 2315745 |
| 1727454600 | 873.6 | -3.4 | -0.39 | 877 | 880.4 | 869 | 1926822 |
| 1727368200 | 877 | -11.2 | -1.26 | 897 | 899 | 877 | 1391431 |
| 1727281800 | 888.2 | 4.2 | 0.48 | 880 | 888.2 | 875.8 | 1192340 |
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
