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 | -62 | -5.55058191585 | 1117 | 1117 | 1035 | 197268 | 1071.2249087 | DE |
| 4 | -164 | -13.4536505332 | 1219 | 1247 | 992 | 199277 | 1085.82675318 | DE |
| 12 | -15 | -1.40186915888 | 1070 | 1247 | 980 | 162833 | 1120.84059553 | DE |
| 26 | 37 | 3.63457760314 | 1018 | 1247 | 800 | 177840 | 1084.1043613 | DE |
| 52 | -211 | -16.6666666667 | 1266 | 1348 | 800 | 176382 | 1092.81955141 | DE |
| 156 | 305 | 40.6666666667 | 750 | 1387 | 478 | 264659 | 948.85468531 | DE |
| 260 | 655 | 163.75 | 400 | 1387 | 309.9 | 397633 | 752.57812229 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743096600 | 1062 | -7 | -0.65 | 1103 | 1103 | 1049 | 60139 |
| 1743010200 | 1069 | -2 | -0.19 | 1073 | 1082 | 1065 | 225843 |
| 1742923800 | 1071 | -4 | -0.37 | 1075 | 1079 | 1062 | 224276 |
| 1742837400 | 1075 | 3 | 0.28 | 1075 | 1084 | 1067 | 246231 |
| 1742578200 | 1072 | -18 | -1.65 | 1117 | 1117 | 1066 | 229849 |
| 1742491800 | 1090 | 19 | 1.77 | 1090 | 1099 | 1068 | 99916 |
| 1742405400 | 1071 | 12 | 1.13 | 1055 | 1074 | 1055 | 52632 |
| 1742319000 | 1059 | 1 | 0.09 | 1057 | 1067 | 1052 | 62967 |
| 1742232600 | 1058 | 9 | 0.86 | 1055 | 1064 | 1043 | 87271 |
| 1741973400 | 1049 | 23 | 2.24 | 1023 | 1049 | 1019 | 281928 |
| 1741887000 | 1026 | -18 | -1.72 | 1012 | 1045 | 1012 | 98999 |
| 1741800600 | 1044 | 33 | 3.26 | 1060 | 1060 | 1020 | 142503 |
| 1741714200 | 1011 | 12.5 | 1.25 | 995 | 1035 | 992 | 187899 |
| 1741627800 | 998.5 | -35.5 | -3.43 | 1034 | 1038 | 996 | 182277 |
| 1741368600 | 1034 | -37 | -3.45 | 1071 | 1074 | 1022 | 122330 |
| 1741282200 | 1071 | 17 | 1.61 | 1041 | 1073 | 1035 | 118716 |
| 1741195800 | 1054 | 6 | 0.57 | 1103 | 1103 | 1053 | 127546 |
| 1741109400 | 1048 | -95 | -8.31 | 1111 | 1120 | 1047 | 374834 |
| 1741023000 | 1143 | -92 | -7.45 | 1244 | 1244 | 1023 | 658348 |
| 1740763800 | 1235 | 9 | 0.73 | 1219 | 1247 | 1206 | 401044 |
| 1740677400 | 1226 | 15 | 1.24 | 1194 | 1231 | 1194 | 301821 |
| 1740591000 | 1211 | -4 | -0.33 | 1201 | 1231 | 1179 | 304830 |
| 1740504600 | 1215 | -6 | -0.49 | 1208 | 1226 | 1195 | 147213 |
| 1740418200 | 1221 | -1 | -0.08 | 1223 | 1233 | 1209 | 106108 |
| 1740159000 | 1222 | 14 | 1.16 | 1212 | 1234 | 1198 | 132291 |
| 1740072600 | 1208 | 11 | 0.92 | 1185 | 1226 | 1185 | 186382 |
| 1739986200 | 1197 | -18 | -1.48 | 1196 | 1214 | 1185 | 183169 |
| 1739899800 | 1215 | 31 | 2.62 | 1184 | 1217 | 1184 | 112939 |
| 1739813400 | 1184 | -28 | -2.31 | 1183 | 1220 | 1171 | 213825 |
| 1739554200 | 1212 | 25 | 2.11 | 1245 | 1245 | 1189 | 85023 |
| 1739467800 | 1187 | -3 | -0.25 | 1180 | 1200 | 1180 | 68690 |
| 1739381400 | 1190 | -14 | -1.16 | 1210 | 1211 | 1185 | 131645 |
| 1739295000 | 1204 | 14 | 1.18 | 1199 | 1207 | 1192 | 137844 |
| 1739208600 | 1190 | 30 | 2.59 | 1163 | 1192 | 1163 | 90299 |
| 1738949400 | 1160 | 8 | 0.69 | 1121 | 1161 | 1121 | 69988 |
| 1738863000 | 1152 | 24 | 2.13 | 1133 | 1161 | 1133 | 100969 |
| 1738776600 | 1128 | 5 | 0.45 | 1164 | 1164 | 1111 | 112578 |
| 1738690200 | 1123 | 11 | 0.99 | 1090 | 1124 | 1090 | 199278 |
| 1738603800 | 1112 | -30 | -2.63 | 1140 | 1140 | 1108 | 101255 |
| 1738344600 | 1142 | -15 | -1.30 | 1138 | 1153 | 1113 | 253937 |
| 1738258200 | 1157 | -5 | -0.43 | 1139 | 1168 | 1139 | 86947 |
| 1738171800 | 1162 | -10 | -0.85 | 1161 | 1177 | 1160 | 315502 |
| 1738085400 | 1172 | 18 | 1.56 | 1156 | 1177 | 1136 | 227110 |
| 1737999000 | 1154 | 39 | 3.50 | 1101 | 1157 | 1091 | 196893 |
| 1737739800 | 1115 | -12 | -1.06 | 1100 | 1137 | 1100 | 74630 |
| 1737653400 | 1127 | -10 | -0.88 | 1100 | 1130 | 1100 | 159025 |
| 1737567000 | 1137 | 35 | 3.18 | 1108 | 1141 | 1106 | 255938 |
| 1737480600 | 1102 | 37 | 3.47 | 1099 | 1104 | 1067 | 96101 |
| 1737394200 | 1065 | -13 | -1.21 | 1056 | 1081 | 1056 | 63905 |
| 1737135000 | 1078 | -14 | -1.28 | 1063 | 1089 | 1063 | 90405 |
| 1737048600 | 1092 | 44 | 4.20 | 1094 | 1094 | 1061 | 123605 |
| 1736962200 | 1048 | 26 | 2.54 | 1017 | 1048 | 1017 | 65329 |
| 1736875800 | 1022 | 6 | 0.59 | 981 | 1042 | 981 | 108539 |
| 1736789400 | 1016 | -7 | -0.68 | 1059 | 1059 | 1011 | 169619 |
| 1736530200 | 1023 | -4 | -0.39 | 980 | 1038 | 980 | 60834 |
| 1736443800 | 1027 | -12 | -1.15 | 1089 | 1089 | 1025 | 52262 |
| 1736357400 | 1039 | 8 | 0.78 | 1031 | 1045 | 1020 | 172433 |
| 1736271000 | 1031 | -31 | -2.92 | 1034 | 1071 | 1016 | 165372 |
| 1736184600 | 1062 | 4 | 0.38 | 1080 | 1080 | 1054 | 174814 |
| 1735925400 | 1058 | 11 | 1.05 | 1070 | 1070 | 1046 | 85085 |
| 1735839000 | 1047 | 12 | 1.16 | 1058 | 1058 | 1025 | 50801 |
| 1735666200 | 1035 | 23 | 2.27 | 1058 | 1058 | 1012 | 40288 |
| 1735579800 | 1012 | -12 | -1.17 | 1022 | 1025 | 997 | 81400 |
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
