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 | -44 | -1.57142857143 | 2800 | 2806 | 2714 | 482701 | 2757.21961895 | DE |
| 4 | -18 | -0.648882480173 | 2774 | 2860 | 2668 | 514400 | 2764.41233697 | DE |
| 12 | -64 | -2.2695035461 | 2820 | 2878 | 2620 | 524783 | 2761.09232915 | DE |
| 26 | -18 | -0.648882480173 | 2774 | 2882 | 2620 | 681415 | 2732.92206132 | DE |
| 52 | 645 | 30.5542396968 | 2111 | 2882 | 2111 | 761189 | 2557.93317107 | DE |
| 156 | 289 | 11.7146331577 | 2467 | 2882 | 1403.5 | 927087 | 2184.44731281 | DE |
| 260 | 364 | 15.2173913043 | 2392 | 2933 | 1396 | 864828 | 2215.30192825 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2740 | -14 | -0.51 | 2756 | 2764 | 2724 | 416413 |
| 1732037400 | 2754 | -14 | -0.51 | 2766 | 2776 | 2734 | 392247 |
| 1731951000 | 2768 | 14 | 0.51 | 2748 | 2768 | 2720 | 403251 |
| 1731691800 | 2754 | -14 | -0.51 | 2754 | 2784 | 2748 | 633390 |
| 1731605400 | 2768 | -32 | -1.14 | 2800 | 2806 | 2752 | 568202 |
| 1731519000 | 2800 | -18 | -0.64 | 2812 | 2812 | 2786 | 364162 |
| 1731432600 | 2818 | -20 | -0.70 | 2824 | 2834 | 2798 | 370267 |
| 1731346200 | 2838 | 32 | 1.14 | 2818 | 2846 | 2810 | 399082 |
| 1731087000 | 2806 | 4 | 0.14 | 2808 | 2808 | 2776 | 530935 |
| 1731000600 | 2802 | -4 | -0.14 | 2834 | 2834 | 2788 | 775681 |
| 1730914200 | 2806 | 34 | 1.23 | 2812 | 2860 | 2782 | 890885 |
| 1730827800 | 2772 | 26 | 0.95 | 2742 | 2780 | 2738 | 568819 |
| 1730741400 | 2746 | -8 | -0.29 | 2768 | 2774 | 2746 | 494266 |
| 1730482200 | 2754 | 44 | 1.62 | 2696 | 2754 | 2688 | 438291 |
| 1730395800 | 2710 | 42 | 1.57 | 2744 | 2744 | 2700 | 952831 |
| 1730309400 | 2668 | -26 | -0.97 | 2676 | 2698 | 2668 | 495740 |
| 1730223000 | 2694 | -62 | -2.25 | 2760 | 2766 | 2690 | 449679 |
| 1730136600 | 2756 | -20 | -0.72 | 2786 | 2786 | 2754 | 408322 |
| 1729873800 | 2776 | -6 | -0.22 | 2782 | 2790 | 2756 | 324114 |
| 1729787400 | 2782 | 8 | 0.29 | 2774 | 2806 | 2768 | 411431 |
| 1729701000 | 2774 | -4 | -0.14 | 2770 | 2788 | 2766 | 520912 |
| 1729614600 | 2778 | -24 | -0.86 | 2788 | 2810 | 2766 | 565702 |
| 1729528200 | 2802 | -28 | -0.99 | 2822 | 2836 | 2796 | 223862 |
| 1729269000 | 2830 | 14 | 0.50 | 2796 | 2830 | 2796 | 231151 |
| 1729182600 | 2816 | 10 | 0.36 | 2808 | 2826 | 2794 | 555651 |
| 1729096200 | 2806 | 2 | 0.07 | 2800 | 2822 | 2794 | 318497 |
| 1729009800 | 2804 | 10 | 0.36 | 2816 | 2816 | 2794 | 454929 |
| 1728923400 | 2794 | 38 | 1.38 | 2756 | 2806 | 2750 | 356940 |
| 1728664200 | 2756 | 14 | 0.51 | 2736 | 2760 | 2732 | 196194 |
| 1728577800 | 2742 | 12 | 0.44 | 2740 | 2774 | 2732 | 443673 |
| 1728491400 | 2730 | 18 | 0.66 | 2720 | 2740 | 2712 | 256183 |
| 1728405000 | 2712 | -24 | -0.88 | 2716 | 2734 | 2708 | 525096 |
| 1728318600 | 2736 | 28 | 1.03 | 2716 | 2742 | 2708 | 363388 |
| 1728059400 | 2708 | 26 | 0.97 | 2700 | 2716 | 2676 | 485186 |
| 1727973000 | 2682 | -44 | -1.61 | 2726 | 2726 | 2664 | 562787 |
| 1727886600 | 2726 | 88 | 3.34 | 2642 | 2726 | 2620 | 803105 |
| 1727800200 | 2638 | -26 | -0.98 | 2674 | 2690 | 2628 | 546394 |
| 1727713800 | 2664 | -46 | -1.70 | 2692 | 2702 | 2654 | 415388 |
| 1727454600 | 2710 | 16 | 0.59 | 2684 | 2716 | 2678 | 532132 |
| 1727368200 | 2694 | 2 | 0.07 | 2714 | 2722 | 2678 | 724837 |
| 1727281800 | 2692 | 4 | 0.15 | 2680 | 2698 | 2678 | 1447499 |
| 1727195400 | 2688 | -40 | -1.47 | 2740 | 2746 | 2676 | 621362 |
| 1727109000 | 2728 | -4 | -0.15 | 2728 | 2758 | 2728 | 479491 |
| 1726849800 | 2732 | -32 | -1.16 | 2752 | 2760 | 2728 | 1021852 |
| 1726763400 | 2764 | -8 | -0.29 | 2792 | 2792 | 2752 | 719170 |
| 1726677000 | 2772 | -26 | -0.93 | 2794 | 2804 | 2772 | 803654 |
| 1726590600 | 2798 | -4 | -0.14 | 2828 | 2830 | 2794 | 449109 |
| 1726504200 | 2802 | -6 | -0.21 | 2800 | 2812 | 2800 | 347624 |
| 1726245000 | 2808 | -8 | -0.28 | 2826 | 2826 | 2804 | 465355 |
| 1726158600 | 2816 | 14 | 0.50 | 2822 | 2824 | 2802 | 391069 |
| 1726072200 | 2802 | -44 | -1.55 | 2844 | 2850 | 2800 | 368156 |
| 1725985800 | 2846 | -30 | -1.04 | 2854 | 2878 | 2844 | 388270 |
| 1725899400 | 2876 | 60 | 2.13 | 2834 | 2876 | 2830 | 345211 |
| 1725640200 | 2816 | -38 | -1.33 | 2844 | 2856 | 2812 | 475099 |
| 1725553800 | 2854 | 24 | 0.85 | 2830 | 2860 | 2828 | 446868 |
| 1725467400 | 2830 | 10 | 0.35 | 2808 | 2834 | 2800 | 459217 |
| 1725381000 | 2820 | 0 | 0.00 | 2818 | 2828 | 2798 | 676898 |
| 1725294600 | 2820 | 0 | 0.00 | 2816 | 2826 | 2802 | 200398 |
| 1725035400 | 2820 | 24 | 0.86 | 2800 | 2832 | 2800 | 1477406 |
| 1724949000 | 2796 | -30 | -1.06 | 2820 | 2820 | 2782 | 333203 |
| 1724862600 | 2826 | 84 | 3.06 | 2758 | 2826 | 2758 | 1432849 |
| 1724776200 | 2742 | 18 | 0.66 | 2722 | 2746 | 2716 | 1078028 |
| 1724430600 | 2724 | 10 | 0.37 | 2708 | 2734 | 2708 | 272427 |
| 1724344200 | 2714 | -10 | -0.37 | 2722 | 2736 | 2676 | 456242 |
| 1724257800 | 2724 | 30 | 1.11 | 2698 | 2730 | 2694 | 402124 |
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
