Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 790 | 791 | 650 | 20863894 | 761.46872378 | DE |
| 4 | 0 | 0 | 806.4 | 818 | 650 | 26754454 | 774.91506177 | DE |
| 12 | 0 | 0 | 584 | 818 | 557 | 30745586 | 683.9613264 | DE |
| 26 | 0 | 0 | 532.6 | 818 | 517.2 | 28649151 | 622.17602799 | DE |
| 52 | 0 | 0 | 424.2 | 818 | 392 | 33417091 | 527.38510479 | DE |
| 156 | 0 | 0 | 101.24 | 818 | 64.48 | 35442503 | 284.48078009 | DE |
| 260 | 0 | 0 | 89.70264208 | 818 | 34.5986108 | 37444422 | 207.32143952 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743697800 | 746 | -9.8 | -1.30 | 734.6 | 748.6 | 727.2 | 18100485 |
| 1743611400 | 755.8 | -23.6 | -3.03 | 774.8 | 778.4 | 748.6 | 13325591 |
| 1743525000 | 779.4 | 30.4 | 4.06 | 756.6 | 785.2 | 752.4 | 31374928 |
| 1743438600 | 749 | -22.2 | -2.88 | 756.6 | 761.2 | 734.8 | 27526561 |
| 1743183000 | 771.2 | -25.8 | -3.24 | 790 | 791 | 769.8 | 13991904 |
| 1743096600 | 797 | -4.6 | -0.57 | 795 | 798 | 783.2 | 11056152 |
| 1743010200 | 801.6 | -0.2 | -0.02 | 803 | 815.2 | 793.8 | 15997615 |
| 1742923800 | 801.8 | 11.8 | 1.49 | 790 | 805.2 | 786 | 36675101 |
| 1742837400 | 790 | -10.6 | -1.32 | 801.6 | 809 | 787.8 | 13012788 |
| 1742578200 | 800.6 | 4 | 0.50 | 792.2 | 805.6 | 792 | 24191523 |
| 1742491800 | 796.6 | -16.2 | -1.99 | 811 | 815.2 | 783.8 | 25425614 |
| 1742405400 | 812.8 | 1.6 | 0.20 | 808.6 | 818 | 802.8 | 18671338 |
| 1742319000 | 811.2 | 9.6 | 1.20 | 802 | 813.6 | 795.8 | 15540889 |
| 1742232600 | 801.6 | 5.2 | 0.65 | 795.8 | 805.2 | 788.4 | 41038193 |
| 1741973400 | 796.4 | 25 | 3.24 | 779 | 798.2 | 773 | 19599995 |
| 1741887000 | 771.4 | -9.6 | -1.23 | 783.4 | 786 | 766.8 | 17461351 |
| 1741800600 | 781 | 33.6 | 4.50 | 756.2 | 781 | 750.4 | 24167391 |
| 1741714200 | 747.4 | 14.6 | 1.99 | 738.2 | 748.4 | 719.6 | 27086965 |
| 1741627800 | 732.8 | -68.6 | -8.56 | 808.4 | 811.8 | 732.8 | 109059513 |
| 1741368600 | 801.4 | -3.4 | -0.42 | 806.4 | 813.2 | 801 | 31785188 |
| 1741282200 | 804.8 | -0.4 | -0.05 | 810.6 | 812.4 | 792.6 | 28580566 |
| 1741195800 | 805.2 | 18.8 | 2.39 | 805 | 815.4 | 796.2 | 48783554 |
| 1741109400 | 786.4 | 9.6 | 1.24 | 784.8 | 797.6 | 776.8 | 25259953 |
| 1741023000 | 776.8 | 32.8 | 4.41 | 775.4 | 798.4 | 767.4 | 37575605 |
| 1740763800 | 744 | 12.4 | 1.69 | 735.2 | 758.4 | 732.2 | 78415882 |
| 1740677400 | 731.6 | 100.6 | 15.94 | 735 | 760.8 | 710.2 | 141499677 |
| 1740591000 | 631 | 16 | 2.60 | 621 | 632 | 619.2 | 28656173 |
| 1740504600 | 615 | 8.8 | 1.45 | 602.6 | 619.79999 | 602.6 | 18009681 |
| 1740418200 | 606.2 | -5.2 | -0.85 | 612 | 619 | 604.6 | 32276329 |
| 1740159000 | 611.4 | -7 | -1.13 | 611.79999 | 620 | 608.6 | 14677551 |
| 1740072600 | 618.4 | -24.2 | -3.77 | 641.79999 | 641.79999 | 618.4 | 33789018 |
| 1739986200 | 642.6 | -1.8 | -0.28 | 642.4 | 649.6 | 639 | 11237603 |
| 1739899800 | 644.4 | 9 | 1.42 | 642.79999 | 647 | 637.6 | 17120961 |
| 1739813400 | 635.4 | 10.8 | 1.73 | 633.6 | 639.2 | 629 | 23040134 |
| 1739554200 | 624.6 | 0.2 | 0.03 | 622.2 | 626.4 | 618 | 23041978 |
| 1739467800 | 624.4 | 3.6 | 0.58 | 624.6 | 630.2 | 619.79999 | 72066240 |
| 1739381400 | 620.79999 | 0.8 | 0.13 | 620.6 | 621 | 612.2 | 9661101 |
| 1739295000 | 620 | 6.6 | 1.08 | 615 | 620 | 611.6 | 12384507 |
| 1739208600 | 613.4 | 10.6 | 1.76 | 603 | 613.4 | 598.2 | 27706666 |
| 1738949400 | 602.79999 | -3.2 | -0.53 | 606 | 607 | 599 | 8374155 |
| 1738863000 | 606 | 4.2 | 0.70 | 606.6 | 608.79999 | 594.2 | 10399225 |
| 1738776600 | 601.79999 | 8.2 | 1.38 | 589.2 | 602 | 586 | 57574777 |
| 1738690200 | 593.6 | -1.8 | -0.30 | 594.79999 | 600 | 588.2 | 52641083 |
| 1738603800 | 595.4 | -10.6 | -1.75 | 596.79999 | 599 | 586 | 52033681 |
| 1738344600 | 606 | 10 | 1.68 | 599.2 | 608.79999 | 597.6 | 35057980 |
| 1738258200 | 596 | 11.8 | 2.02 | 585.4 | 597.2 | 584.79999 | 26396738 |
| 1738171800 | 584.2 | 1.4 | 0.24 | 582.79999 | 593 | 582 | 14730323 |
| 1738085400 | 582.79999 | -7 | -1.19 | 589.79999 | 590 | 579.79999 | 23569718 |
| 1737999000 | 589.79999 | -15.8 | -2.61 | 597 | 599.4 | 576.2 | 19025507 |
| 1737739800 | 605.6 | -6 | -0.98 | 622.4 | 624.6 | 604.79999 | 54601984 |
| 1737653400 | 611.6 | 8.2 | 1.36 | 605 | 611.6 | 598.4 | 70630652 |
| 1737567000 | 603.4 | 9.4 | 1.58 | 599.6 | 608.6 | 596.4 | 55817615 |
| 1737480600 | 594 | -1.4 | -0.24 | 596.2 | 599.4 | 589.6 | 8064203 |
| 1737394200 | 595.4 | 7.4 | 1.26 | 588 | 596.6 | 585.2 | 10820094 |
| 1737135000 | 588 | 9.2 | 1.59 | 581.2 | 588.6 | 577.6 | 27935413 |
| 1737048600 | 578.79999 | 15.4 | 2.73 | 568.79999 | 582.6 | 568.6 | 15526406 |
| 1736962200 | 563.4 | -3 | -0.53 | 566.79999 | 568.79999 | 557 | 14402943 |
| 1736875800 | 566.4 | -1 | -0.18 | 569.79999 | 580.2 | 564.79999 | 32227081 |
| 1736789400 | 567.4 | -12.6 | -2.17 | 577.2 | 577.79999 | 562 | 23194968 |
| 1736530200 | 580 | -1.4 | -0.24 | 584 | 588.2 | 574.4 | 12838365 |
| 1736443800 | 581.4 | 3.4 | 0.59 | 572.79999 | 584.6 | 571.4 | 18364038 |
| 1736357400 | 578 | 1.4 | 0.24 | 574.4 | 584.4 | 572.2 | 12005407 |
| 1736271000 | 576.6 | 6.6 | 1.16 | 569.79999 | 580 | 565.79999 | 16270696 |
| 1736184600 | 570 | -15 | -2.56 | 579.79999 | 580 | 558.4 | 19102224 |
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
