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 | 142 | 5.11711711712 | 2775 | 2932 | 2676 | 4046139 | 2825.81743405 | DE |
| 4 | 129 | 4.62697274032 | 2788 | 2962 | 2638 | 2562161 | 2803.56862051 | DE |
| 12 | 314 | 12.0630042259 | 2603 | 2962 | 2586 | 2321012 | 2774.89286471 | DE |
| 26 | 649 | 28.6155202822 | 2268 | 2962 | 2228 | 2412717 | 2629.95435265 | DE |
| 52 | 1200 | 69.8893418754 | 1717 | 2962 | 1702 | 2367452 | 2332.82200111 | DE |
| 156 | 1244.5 | 74.4095665172 | 1672.5 | 2962 | 1553.5 | 2421359 | 2014.64919634 | DE |
| 260 | 1249 | 74.8800959233 | 1668 | 2962 | 1203 | 2243845 | 1839.63714402 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2896 | 60 | 2.12 | 2844 | 2899 | 2822 | 4524061 |
| 1744302600 | 2836 | 32 | 1.14 | 2816 | 2842 | 2793 | 4113860 |
| 1744216200 | 2804 | -38 | -1.34 | 2824 | 2830 | 2759 | 3500180 |
| 1744129800 | 2842 | 95 | 3.46 | 2771 | 2845 | 2740 | 3734764 |
| 1744043400 | 2747 | -78 | -2.76 | 2775 | 2798 | 2676 | 4357830 |
| 1743784200 | 2825 | -75 | -2.59 | 2916 | 2962 | 2825 | 2403490 |
| 1743697800 | 2900 | 78 | 2.76 | 2851 | 2910 | 2841 | 2591793 |
| 1743611400 | 2822 | -51 | -1.78 | 2860 | 2882 | 2822 | 1052728 |
| 1743525000 | 2873 | 8 | 0.28 | 2870 | 2892 | 2827 | 999573 |
| 1743438600 | 2865 | 39 | 1.38 | 2831 | 2887 | 2824 | 3665645 |
| 1743183000 | 2826 | 50 | 1.80 | 2782 | 2826 | 2766 | 1558510 |
| 1743096600 | 2776 | 26 | 0.95 | 2743 | 2783 | 2737 | 2220661 |
| 1743010200 | 2750 | 11 | 0.40 | 2748 | 2762 | 2638 | 2499555 |
| 1742923800 | 2739 | 10 | 0.37 | 2737 | 2758 | 2734 | 1653262 |
| 1742837400 | 2729 | -5 | -0.18 | 2721 | 2740 | 2704 | 1667604 |
| 1742578200 | 2734 | 13 | 0.48 | 2736 | 2736 | 2709 | 5576000 |
| 1742491800 | 2721 | -13 | -0.48 | 2741 | 2750 | 2709 | 1204453 |
| 1742405400 | 2734 | -11 | -0.40 | 2738 | 2755 | 2732 | 1063678 |
| 1742319000 | 2745 | -37 | -1.33 | 2791 | 2811 | 2745 | 1387229 |
| 1742232600 | 2782 | -3 | -0.11 | 2788 | 2789 | 2760 | 1468335 |
| 1741973400 | 2785 | -3 | -0.11 | 2791 | 2796 | 2758 | 772622 |
| 1741887000 | 2788 | 51 | 1.86 | 2739 | 2790 | 2734 | 1166405 |
| 1741800600 | 2737 | -36 | -1.30 | 2775 | 2782 | 2737 | 3188856 |
| 1741714200 | 2773 | 10 | 0.36 | 2763 | 2793 | 2760 | 1254844 |
| 1741627800 | 2763 | -17 | -0.61 | 2776 | 2778 | 2757 | 2841809 |
| 1741368600 | 2780 | 29 | 1.05 | 2750 | 2780 | 2732 | 934629 |
| 1741282200 | 2751 | -17 | -0.61 | 2756 | 2762 | 2698 | 1460835 |
| 1741195800 | 2768 | -56 | -1.98 | 2787 | 2793 | 2757 | 2588361 |
| 1741109400 | 2824 | 3 | 0.11 | 2830 | 2858 | 2817 | 6229649 |
| 1741023000 | 2821 | 26 | 0.93 | 2793 | 2822 | 2780 | 7421223 |
| 1740763800 | 2795 | 9 | 0.32 | 2781 | 2809 | 2780 | 1799899 |
| 1740677400 | 2786 | -1 | -0.04 | 2769 | 2795 | 2769 | 1324436 |
| 1740591000 | 2787 | 23 | 0.83 | 2760 | 2789 | 2753 | 1815389 |
| 1740504600 | 2764 | 21 | 0.77 | 2737 | 2774 | 2722 | 1362409 |
| 1740418200 | 2743 | 59 | 2.20 | 2699 | 2743 | 2686 | 1575342 |
| 1740159000 | 2684 | -57 | -2.08 | 2736 | 2741 | 2648 | 5106707 |
| 1740072600 | 2741 | -37 | -1.33 | 2728 | 2741 | 2683 | 2025772 |
| 1739986200 | 2778 | 4 | 0.14 | 2769 | 2783 | 2749 | 1091846 |
| 1739899800 | 2774 | -6 | -0.22 | 2778 | 2781 | 2745 | 1963582 |
| 1739813400 | 2780 | -12 | -0.43 | 2790 | 2800 | 2770 | 1580454 |
| 1739554200 | 2792 | -22 | -0.78 | 2819 | 2821 | 2784 | 1248559 |
| 1739467800 | 2814 | -70 | -2.43 | 2822 | 2839 | 2781 | 3758703 |
| 1739381400 | 2884 | 7 | 0.24 | 2885 | 2897 | 2852 | 1609916 |
| 1739295000 | 2877 | 20 | 0.70 | 2869 | 2887 | 2856 | 1987375 |
| 1739208600 | 2857 | 29 | 1.03 | 2827 | 2858 | 2827 | 1862498 |
| 1738949400 | 2828 | 3 | 0.11 | 2818 | 2835 | 2814 | 6578955 |
| 1738863000 | 2825 | 55 | 1.99 | 2776 | 2833 | 2776 | 1386438 |
| 1738776600 | 2770 | 28 | 1.02 | 2733 | 2778 | 2729 | 1305028 |
| 1738690200 | 2742 | 1 | 0.04 | 2738 | 2753 | 2724 | 1507683 |
| 1738603800 | 2741 | 20 | 0.74 | 2714 | 2743 | 2714 | 851436 |
| 1738344600 | 2721 | 25 | 0.93 | 2700 | 2721 | 2689 | 1822069 |
| 1738258200 | 2696 | 34 | 1.28 | 2662 | 2700 | 2660 | 974532 |
| 1738171800 | 2662 | -8 | -0.30 | 2667 | 2675 | 2655 | 1489755 |
| 1738085400 | 2670 | 5 | 0.19 | 2666 | 2674 | 2651 | 2590836 |
| 1737999000 | 2665 | 36 | 1.37 | 2650 | 2693 | 2649 | 1148300 |
| 1737739800 | 2629 | 2 | 0.08 | 2619 | 2654 | 2586 | 2041749 |
| 1737653400 | 2627 | 25 | 0.96 | 2608 | 2641 | 2606 | 1104592 |
| 1737567000 | 2602 | -3 | -0.12 | 2615 | 2623 | 2592 | 2710577 |
| 1737480600 | 2605 | 5 | 0.19 | 2602 | 2614 | 2591 | 1947656 |
| 1737394200 | 2600 | -2 | -0.08 | 2603 | 2621 | 2594 | 2585755 |
| 1737135000 | 2602 | 5 | 0.19 | 2608 | 2613 | 2589 | 3297392 |
| 1737048600 | 2597 | 17 | 0.66 | 2583 | 2597 | 2571 | 1182575 |
| 1736962200 | 2580 | -15 | -0.58 | 2606 | 2609 | 2521 | 1581970 |
| 1736875800 | 2595 | 16 | 0.62 | 2557 | 2595 | 2536 | 2031920 |
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
