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 | 57 | 10.5069124424 | 542.5 | 605.5 | 542.5 | 1338232 | 576.28808029 | DE |
| 4 | 33 | 5.82524271845 | 566.5 | 605.5 | 518 | 938739 | 558.47525474 | DE |
| 12 | 11.5 | 1.95578231293 | 588 | 641 | 518 | 968892 | 582.88355258 | DE |
| 26 | -84 | -12.2896854426 | 683.5 | 691 | 518 | 964371 | 600.29663025 | DE |
| 52 | -121 | -16.7938931298 | 720.5 | 775 | 518 | 951009 | 643.06165207 | DE |
| 156 | -630.5 | -51.2601626016 | 1230 | 1250 | 518 | 988069 | 817.42934472 | DE |
| 260 | -305.7 | -33.7715422006 | 905.2 | 1334 | 518 | 1097240 | 931.39855798 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732210200 | 587 | 13 | 2.26 | 570 | 593.5 | 570 | 2719909 |
| 1732123800 | 574 | 6 | 1.06 | 579 | 588 | 567 | 1255359 |
| 1732037400 | 568 | 4 | 0.71 | 566.5 | 576 | 563.5 | 920648 |
| 1731951000 | 564 | -3.5 | -0.62 | 573.5 | 576 | 556 | 815983 |
| 1731691800 | 567.5 | 14 | 2.53 | 542.5 | 569 | 542.5 | 979260 |
| 1731605400 | 553.5 | 25 | 4.73 | 521 | 558.5 | 521 | 1024579 |
| 1731519000 | 528.5 | -4.5 | -0.84 | 534.5 | 535 | 518 | 924111 |
| 1731432600 | 533 | -27.5 | -4.91 | 546 | 558.5 | 532 | 1380265 |
| 1731346200 | 560.5 | 7 | 1.26 | 555 | 564 | 553.5 | 537440 |
| 1731087000 | 553.5 | 5 | 0.91 | 541.5 | 553.5 | 541.5 | 633936 |
| 1731000600 | 548.5 | 0.5 | 0.09 | 549.5 | 557.5 | 547.5 | 418524 |
| 1730914200 | 548 | -7 | -1.26 | 562.5 | 562.5 | 542.5 | 456148 |
| 1730827800 | 555 | 16 | 2.97 | 559.5 | 565 | 554 | 1714510 |
| 1730741400 | 539 | -8 | -1.46 | 546.5 | 553.5 | 539 | 368394 |
| 1730482200 | 547 | 2.5 | 0.46 | 537.5 | 547.5 | 537.5 | 599348 |
| 1730395800 | 544.5 | -7 | -1.27 | 548.5 | 550.5 | 536.5 | 1251181 |
| 1730309400 | 551.5 | -1.5 | -0.27 | 548 | 569.5 | 546 | 822853 |
| 1730223000 | 553 | -11 | -1.95 | 559 | 566 | 551 | 734014 |
| 1730136600 | 564 | -0.5 | -0.09 | 562.5 | 573.5 | 560 | 588588 |
| 1729873800 | 564.5 | -3 | -0.53 | 566.5 | 570 | 562 | 629739 |
| 1729787400 | 567.5 | -25.5 | -4.30 | 589.5 | 593.5 | 567.5 | 686593 |
| 1729701000 | 593 | 3 | 0.51 | 589 | 597.5 | 589 | 520888 |
| 1729614600 | 590 | 9.5 | 1.64 | 578.5 | 592 | 575 | 697044 |
| 1729528200 | 580.5 | -6.5 | -1.11 | 575 | 589.5 | 571.5 | 1090658 |
| 1729269000 | 587 | 3.5 | 0.60 | 580.5 | 590.5 | 579.5 | 1562292 |
| 1729182600 | 583.5 | -2.5 | -0.43 | 592 | 592.5 | 579.5 | 639541 |
| 1729096200 | 586 | 19 | 3.35 | 574.5 | 592.5 | 574.5 | 850731 |
| 1729009800 | 567 | 7 | 1.25 | 564 | 577.5 | 561.5 | 710958 |
| 1728923400 | 560 | 12.5 | 2.28 | 551 | 562 | 549.5 | 424129 |
| 1728664200 | 547.5 | -0.5 | -0.09 | 540 | 552 | 540 | 628527 |
| 1728577800 | 548 | -3 | -0.54 | 557.5 | 557.5 | 544 | 763838 |
| 1728491400 | 551 | -8 | -1.43 | 557 | 564 | 543.5 | 1628314 |
| 1728405000 | 559 | -7 | -1.24 | 560.5 | 565 | 557.5 | 746912 |
| 1728318600 | 566 | -8.5 | -1.48 | 576.5 | 576.5 | 566 | 1116762 |
| 1728059400 | 574.5 | 1 | 0.17 | 578 | 578 | 560 | 1281312 |
| 1727973000 | 573.5 | -10.5 | -1.80 | 583 | 588.5 | 572 | 682899 |
| 1727886600 | 584 | -14 | -2.34 | 587 | 602.5 | 579.5 | 2021136 |
| 1727800200 | 598 | 6 | 1.01 | 586 | 605 | 586 | 449515 |
| 1727713800 | 592 | -5.5 | -0.92 | 599 | 599 | 586.5 | 754961 |
| 1727454600 | 597.5 | 2 | 0.34 | 606.5 | 606.5 | 596 | 596572 |
| 1727368200 | 595.5 | -4.5 | -0.75 | 602 | 602 | 587 | 914589 |
| 1727281800 | 600 | 6.5 | 1.10 | 591 | 600 | 590.5 | 1014111 |
| 1727195400 | 593.5 | -8 | -1.33 | 605 | 605 | 591 | 2664627 |
| 1727109000 | 601.5 | 0 | 0.00 | 601 | 609.5 | 600 | 653568 |
| 1726849800 | 601.5 | -11.5 | -1.88 | 611.5 | 615.5 | 601.5 | 1816671 |
| 1726763400 | 613 | 7.5 | 1.24 | 611 | 615 | 596 | 1447986 |
| 1726677000 | 605.5 | -12.5 | -2.02 | 618 | 625 | 605 | 1087134 |
| 1726590600 | 618 | 9.5 | 1.56 | 593.5 | 619.5 | 593.5 | 2491691 |
| 1726504200 | 608.5 | -3.5 | -0.57 | 613 | 616 | 605.5 | 343112 |
| 1726245000 | 612 | 11 | 1.83 | 605.5 | 618.5 | 604.5 | 1856825 |
| 1726158600 | 601 | -14 | -2.28 | 615 | 618.5 | 601 | 528318 |
| 1726072200 | 615 | -10 | -1.60 | 640 | 640 | 614 | 519581 |
| 1725985800 | 625 | -12 | -1.88 | 634.5 | 638.5 | 625 | 759764 |
| 1725899400 | 637 | 3.5 | 0.55 | 641 | 641 | 630.5 | 844847 |
| 1725640200 | 633.5 | 0 | 0.00 | 632.5 | 635 | 624.5 | 992132 |
| 1725553800 | 633.5 | 31 | 5.15 | 610 | 640.5 | 606.5 | 1327188 |
| 1725467400 | 602.5 | -4.5 | -0.74 | 598.5 | 604 | 595 | 685252 |
| 1725381000 | 607 | 3 | 0.50 | 602 | 608 | 598.5 | 350781 |
| 1725294600 | 604 | 0.5 | 0.08 | 605.5 | 607.5 | 601 | 335813 |
| 1725035400 | 603.5 | 13 | 2.20 | 588 | 611 | 588 | 925464 |
| 1724949000 | 590.5 | -8.5 | -1.42 | 600 | 602 | 590.5 | 764308 |
| 1724862600 | 599 | 4.5 | 0.76 | 583.5 | 599 | 583.5 | 482441 |
| 1724776200 | 594.5 | -4 | -0.67 | 612.5 | 616.5 | 594.5 | 495984 |
| 1724430600 | 598.5 | 8 | 1.35 | 600 | 603.5 | 591.5 | 296763 |
| 1724344200 | 590.5 | -0.5 | -0.08 | 578.5 | 604.5 | 578.5 | 801150 |
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
