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 | 72.5 | 4.1690626797 | 1739 | 1811.5 | 1694.5 | 1014650 | 1761.8466508 | DE |
| 4 | 330.5 | 22.3160027009 | 1481 | 1811.5 | 1448 | 760609 | 1660.22793779 | DE |
| 12 | 670 | 58.6946999562 | 1141.5 | 1811.5 | 1072.5 | 698032 | 1428.60088782 | DE |
| 26 | 673.5 | 59.1827768014 | 1138 | 1811.5 | 966.2 | 659103 | 1299.89860658 | DE |
| 52 | 786 | 76.6455387616 | 1025.5 | 1811.5 | 966.2 | 681367 | 1224.2610131 | DE |
| 156 | 436.3 | 31.7262943572 | 1375.2 | 1811.5 | 483.2 | 1029718 | 1004.16197092 | DE |
| 260 | -1289.5 | -41.5833602064 | 3101 | 3732 | 483.2 | 1354723 | 1203.35492411 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1770.5 | 3.5 | 0.20 | 1779 | 1804.5 | 1763.5 | 3031007 |
| 1732037400 | 1767 | 26.5 | 1.52 | 1736 | 1778.5 | 1694.5 | 538218 |
| 1731951000 | 1740.5 | 3.5 | 0.20 | 1735.5 | 1756 | 1710 | 543554 |
| 1731691800 | 1737 | -17 | -0.97 | 1719 | 1738.5 | 1708 | 580145 |
| 1731605400 | 1754 | 16 | 0.92 | 1739 | 1763 | 1727.5 | 380324 |
| 1731519000 | 1738 | 22.5 | 1.31 | 1734 | 1748.5 | 1715 | 872476 |
| 1731432600 | 1715.5 | 7 | 0.41 | 1702.5 | 1730 | 1686.5 | 555579 |
| 1731346200 | 1708.5 | 28.5 | 1.70 | 1682 | 1718 | 1674.5 | 750726 |
| 1731087000 | 1680 | 19.5 | 1.17 | 1645 | 1696.5 | 1629.5 | 734460 |
| 1731000600 | 1660.5 | -21 | -1.25 | 1686.5 | 1694 | 1643.5 | 637209 |
| 1730914200 | 1681.5 | 123 | 7.89 | 1577.5 | 1690 | 1577.5 | 1420079 |
| 1730827800 | 1558.5 | 18.5 | 1.20 | 1536.5 | 1568 | 1516.5 | 295677 |
| 1730741400 | 1540 | 7 | 0.46 | 1535 | 1543.5 | 1500 | 478842 |
| 1730482200 | 1533 | -24 | -1.54 | 1543 | 1545.5 | 1513 | 458003 |
| 1730395800 | 1557 | 33 | 2.17 | 1524 | 1595 | 1522.5 | 785046 |
| 1730309400 | 1524 | -16 | -1.04 | 1510.5 | 1533.5 | 1501 | 462377 |
| 1730223000 | 1540 | 22 | 1.45 | 1490.5 | 1546.5 | 1471 | 887886 |
| 1730136600 | 1518 | 61.5 | 4.22 | 1472 | 1551 | 1472 | 1085056 |
| 1729873800 | 1456.5 | -3.5 | -0.24 | 1469 | 1471 | 1448 | 272813 |
| 1729787400 | 1460 | -24 | -1.62 | 1481 | 1483 | 1456.5 | 442700 |
| 1729701000 | 1484 | -5 | -0.34 | 1484.5 | 1498 | 1476.5 | 248654 |
| 1729614600 | 1489 | 5 | 0.34 | 1475.5 | 1495 | 1458.5 | 402753 |
| 1729528200 | 1484 | 12 | 0.82 | 1491 | 1491 | 1465.5 | 359710 |
| 1729269000 | 1472 | -21 | -1.41 | 1489 | 1501.5 | 1460.5 | 412247 |
| 1729182600 | 1493 | -1 | -0.07 | 1490.5 | 1520 | 1484.5 | 529850 |
| 1729096200 | 1494 | 17 | 1.15 | 1483.5 | 1505.5 | 1481 | 887681 |
| 1729009800 | 1477 | 76 | 5.42 | 1410 | 1490 | 1410 | 1274627 |
| 1728923400 | 1401 | -45 | -3.11 | 1431.5 | 1431.5 | 1391.5 | 1919253 |
| 1728664200 | 1446 | 26 | 1.83 | 1415 | 1446.5 | 1411 | 656074 |
| 1728577800 | 1420 | 17.5 | 1.25 | 1419 | 1424.5 | 1370.5 | 2169234 |
| 1728491400 | 1402.5 | 108 | 8.34 | 1300 | 1403.5 | 1292 | 1753438 |
| 1728405000 | 1294.5 | 28.5 | 2.25 | 1244.5 | 1298.5 | 1236 | 683757 |
| 1728318600 | 1266 | 37 | 3.01 | 1239.5 | 1274.5 | 1229 | 721166 |
| 1728059400 | 1229 | 48 | 4.06 | 1176 | 1244 | 1176 | 790964 |
| 1727973000 | 1181 | -25 | -2.07 | 1206 | 1211 | 1178.5 | 422950 |
| 1727886600 | 1206 | -20 | -1.63 | 1232.5 | 1232.5 | 1185 | 709129 |
| 1727800200 | 1226 | 8 | 0.66 | 1247 | 1282 | 1196 | 1269010 |
| 1727713800 | 1218 | -53.5 | -4.21 | 1240 | 1291.5 | 1173.5 | 1203699 |
| 1727454600 | 1271.5 | 16 | 1.27 | 1262 | 1278.5 | 1251.5 | 559232 |
| 1727368200 | 1255.5 | 15.5 | 1.25 | 1248.5 | 1273.5 | 1231 | 449849 |
| 1727281800 | 1240 | -22 | -1.74 | 1250.5 | 1272.5 | 1238.5 | 342420 |
| 1727195400 | 1262 | -15 | -1.17 | 1300 | 1300 | 1245.5 | 533922 |
| 1727109000 | 1277 | 3 | 0.24 | 1277.5 | 1298 | 1267.5 | 588552 |
| 1726849800 | 1274 | 6.5 | 0.51 | 1267.5 | 1281 | 1252.5 | 888462 |
| 1726763400 | 1267.5 | 19.5 | 1.56 | 1270 | 1288 | 1255 | 750238 |
| 1726677000 | 1248 | 27 | 2.21 | 1216 | 1256.5 | 1210.5 | 471595 |
| 1726590600 | 1221 | 19 | 1.58 | 1202.5 | 1231.5 | 1200 | 496975 |
| 1726504200 | 1202 | 20 | 1.69 | 1180.5 | 1204.5 | 1163.5 | 358221 |
| 1726245000 | 1182 | 15.5 | 1.33 | 1150 | 1190 | 1148.5 | 507724 |
| 1726158600 | 1166.5 | 53 | 4.76 | 1134.5 | 1179.5 | 1134.5 | 811851 |
| 1726072200 | 1113.5 | 23 | 2.11 | 1107 | 1118.5 | 1098 | 328046 |
| 1725985800 | 1090.5 | -17 | -1.53 | 1105 | 1117.5 | 1072.5 | 267196 |
| 1725899400 | 1107.5 | 18.5 | 1.70 | 1094 | 1119 | 1089.5 | 273265 |
| 1725640200 | 1089 | -31 | -2.77 | 1102 | 1131 | 1088.5 | 438897 |
| 1725553800 | 1120 | -2.5 | -0.22 | 1108.5 | 1139.5 | 1106.5 | 380817 |
| 1725467400 | 1122.5 | -26 | -2.26 | 1123 | 1131.5 | 1100 | 561193 |
| 1725381000 | 1148.5 | 36 | 3.24 | 1115 | 1149.5 | 1108.5 | 639247 |
| 1725294600 | 1112.5 | -22.5 | -1.98 | 1148.5 | 1148.5 | 1099 | 241482 |
| 1725035400 | 1135 | -1.5 | -0.13 | 1135 | 1155 | 1133.5 | 375086 |
| 1724949000 | 1136.5 | 5 | 0.44 | 1141.5 | 1158 | 1133 | 239468 |
| 1724862600 | 1131.5 | -20 | -1.74 | 1158 | 1165.5 | 1128.5 | 316210 |
| 1724776200 | 1151.5 | 41 | 3.69 | 1139.5 | 1168.5 | 1107.5 | 926850 |
| 1724430600 | 1110.5 | 29 | 2.68 | 1073.5 | 1115.5 | 1071 | 352728 |
| 1724344200 | 1081.5 | 14 | 1.31 | 1066.5 | 1085.5 | 1064.5 | 326070 |
| 1724257800 | 1067.5 | -7.5 | -0.70 | 1062 | 1077 | 1062 | 286935 |
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
