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 | -85 | -2.96684118674 | 2865 | 2930 | 2760 | 153096 | 2868.73753888 | DE |
| 4 | -775 | -21.800281294 | 3555 | 3660 | 2760 | 143638 | 3154.50581724 | DE |
| 12 | -655 | -19.0684133916 | 3435 | 3660 | 2760 | 101603 | 3275.05510431 | DE |
| 26 | -550 | -16.5165165165 | 3330 | 3825 | 2760 | 74951 | 3301.68660096 | DE |
| 52 | -1572 | -36.1213235294 | 4352 | 4500 | 2760 | 68940 | 3615.123004 | DE |
| 156 | -1182 | -29.8334174659 | 3962 | 4500 | 2760 | 65942 | 3722.07050712 | DE |
| 260 | -426 | -13.2875857767 | 3206 | 7025 | 2240 | 73792 | 4301.60272537 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2780 | -85 | -2.97 | 2880 | 2880 | 2760 | 91827 |
| 1741282200 | 2865 | -10 | -0.35 | 2880 | 2895 | 2830 | 65322 |
| 1741195800 | 2875 | 45 | 1.59 | 2775 | 2910 | 2775 | 102428 |
| 1741109400 | 2830 | -80 | -2.75 | 2875 | 2915 | 2785 | 257612 |
| 1741023000 | 2910 | 20 | 0.69 | 2890 | 2930 | 2880 | 117509 |
| 1740763800 | 2890 | 15 | 0.52 | 2865 | 2920 | 2820 | 222610 |
| 1740677400 | 2875 | -60 | -2.04 | 2950 | 2950 | 2875 | 57123 |
| 1740591000 | 2935 | 10 | 0.34 | 2995 | 2995 | 2900 | 90214 |
| 1740504600 | 2925 | -35 | -1.18 | 3020 | 3020 | 2925 | 70984 |
| 1740418200 | 2960 | -80 | -2.63 | 3115 | 3115 | 2930 | 92055 |
| 1740159000 | 3040 | -20 | -0.65 | 3015 | 3110 | 3015 | 64660 |
| 1740072600 | 3060 | 25 | 0.82 | 3020 | 3110 | 3020 | 54584 |
| 1739986200 | 3035 | -125 | -3.96 | 3150 | 3150 | 3035 | 70054 |
| 1739899800 | 3160 | 30 | 0.96 | 3080 | 3205 | 3080 | 74276 |
| 1739813400 | 3130 | 20 | 0.64 | 3095 | 3155 | 3070 | 49172 |
| 1739554200 | 3110 | -50 | -1.58 | 3160 | 3250 | 3110 | 115013 |
| 1739467800 | 3160 | -420 | -11.73 | 3000 | 3375 | 2975 | 608451 |
| 1739381400 | 3580 | 15 | 0.42 | 3640 | 3640 | 3545 | 45407 |
| 1739295000 | 3565 | -60 | -1.66 | 3650 | 3660 | 3550 | 583950 |
| 1739208600 | 3625 | 110 | 3.13 | 3605 | 3630 | 3505 | 53187 |
| 1738949400 | 3515 | -70 | -1.95 | 3555 | 3585 | 3515 | 78142 |
| 1738863000 | 3585 | 60 | 1.70 | 3550 | 3595 | 3530 | 55104 |
| 1738776600 | 3525 | -30 | -0.84 | 3590 | 3590 | 3500 | 260617 |
| 1738690200 | 3555 | 80 | 2.30 | 3480 | 3555 | 3445 | 90605 |
| 1738603800 | 3475 | -130 | -3.61 | 3510 | 3510 | 3390 | 289911 |
| 1738344600 | 3605 | 105 | 3.00 | 3590 | 3610 | 3505 | 66698 |
| 1738258200 | 3500 | 60 | 1.74 | 3500 | 3515 | 3415 | 34906 |
| 1738171800 | 3440 | -20 | -0.58 | 3385 | 3480 | 3385 | 26368 |
| 1738085400 | 3460 | 75 | 2.22 | 3380 | 3480 | 3370 | 35624 |
| 1737999000 | 3385 | -40 | -1.17 | 3365 | 3415 | 3320 | 36662 |
| 1737739800 | 3425 | 40 | 1.18 | 3460 | 3460 | 3390 | 42802 |
| 1737653400 | 3385 | -15 | -0.44 | 3380 | 3410 | 3345 | 50859 |
| 1737567000 | 3400 | 70 | 2.10 | 3335 | 3420 | 3335 | 49484 |
| 1737480600 | 3330 | 5 | 0.15 | 3260 | 3345 | 3260 | 20191 |
| 1737394200 | 3325 | -50 | -1.48 | 3345 | 3370 | 3290 | 353070 |
| 1737135000 | 3375 | 25 | 0.75 | 3315 | 3395 | 3315 | 51106 |
| 1737048600 | 3350 | 45 | 1.36 | 3315 | 3365 | 3295 | 32463 |
| 1736962200 | 3305 | 55 | 1.69 | 3325 | 3325 | 3280 | 37524 |
| 1736875800 | 3250 | -40 | -1.22 | 3220 | 3320 | 3220 | 88393 |
| 1736789400 | 3290 | 5 | 0.15 | 3305 | 3310 | 3230 | 38362 |
| 1736530200 | 3285 | -80 | -2.38 | 3330 | 3360 | 3265 | 21662 |
| 1736443800 | 3365 | 50 | 1.51 | 3270 | 3370 | 3255 | 60329 |
| 1736357400 | 3315 | -55 | -1.63 | 3440 | 3440 | 3300 | 70444 |
| 1736271000 | 3370 | -10 | -0.30 | 3415 | 3415 | 3345 | 38464 |
| 1736184600 | 3380 | 100 | 3.05 | 3335 | 3380 | 3290 | 63481 |
| 1735925400 | 3280 | -65 | -1.94 | 3345 | 3345 | 3260 | 14894 |
| 1735839000 | 3345 | -40 | -1.18 | 3295 | 3395 | 3295 | 35994 |
| 1735666200 | 3385 | 55 | 1.65 | 3360 | 3385 | 3340 | 11143 |
| 1735579800 | 3330 | -25 | -0.75 | 3360 | 3360 | 3270 | 26476 |
| 1735320600 | 3355 | -10 | -0.30 | 3345 | 3360 | 3310 | 22106 |
| 1735061400 | 3365 | 70 | 2.12 | 3345 | 3365 | 3300 | 27069 |
| 1734975000 | 3295 | -50 | -1.49 | 3310 | 3330 | 3285 | 24024 |
| 1734715800 | 3345 | 10 | 0.30 | 3340 | 3360 | 3245 | 257226 |
| 1734629400 | 3335 | -80 | -2.34 | 3365 | 3420 | 3335 | 136298 |
| 1734543000 | 3415 | 70 | 2.09 | 3360 | 3445 | 3335 | 35118 |
| 1734456600 | 3345 | -55 | -1.62 | 3375 | 3415 | 3345 | 328990 |
| 1734370200 | 3400 | 25 | 0.74 | 3400 | 3405 | 3350 | 30069 |
| 1734111000 | 3375 | 0 | 0.00 | 3435 | 3435 | 3360 | 54091 |
| 1734024600 | 3375 | 0 | 0.00 | 3345 | 3380 | 3325 | 80488 |
| 1733938200 | 3375 | -15 | -0.44 | 3320 | 3400 | 3320 | 24692 |
| 1733851800 | 3390 | -65 | -1.88 | 3445 | 3445 | 3385 | 46885 |
| 1733765400 | 3455 | 275 | 8.65 | 3260 | 3455 | 3215 | 93401 |
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
