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 | -305 | -12.1756487026 | 2505 | 2505 | 2160 | 109569 | 2284.46111248 | DE |
| 4 | -555 | -20.1451905626 | 2755 | 2870 | 2160 | 122090 | 2590.28320448 | DE |
| 12 | -1115 | -33.6349924585 | 3315 | 3660 | 2160 | 124671 | 2990.93646063 | DE |
| 26 | -1400 | -38.8888888889 | 3600 | 3660 | 2160 | 89800 | 3090.08801347 | DE |
| 52 | -1960 | -47.1153846154 | 4160 | 4255 | 2160 | 67249 | 3321.34837231 | DE |
| 156 | -1646 | -42.7977119085 | 3846 | 4500 | 2160 | 67498 | 3649.19457866 | DE |
| 260 | -870 | -28.338762215 | 3070 | 7025 | 2160 | 73181 | 4300.86441869 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744216200 | 2200 | -65 | -2.87 | 2275 | 2275 | 2165 | 79553 |
| 1744129800 | 2265 | 95 | 4.38 | 2190 | 2285 | 2190 | 107021 |
| 1744043400 | 2170 | -217.99 | -9.13 | 2240 | 2330 | 2160 | 140967 |
| 1743784200 | 2387.9874 | -27.01 | -1.12 | 2400 | 2410 | 2270 | 141452 |
| 1743697800 | 2415 | -115 | -4.55 | 2505 | 2505 | 2415 | 78851 |
| 1743611400 | 2530 | -30 | -1.17 | 2560 | 2565 | 2505 | 102033 |
| 1743525000 | 2560 | 10 | 0.39 | 2540 | 2565 | 2530 | 235494 |
| 1743438600 | 2550 | -20 | -0.78 | 2540 | 2550 | 2510 | 136272 |
| 1743183000 | 2570 | -45 | -1.72 | 2610 | 2610 | 2550 | 51962 |
| 1743096600 | 2615 | -25 | -0.95 | 2600 | 2635 | 2590 | 80398 |
| 1743010200 | 2640 | -55 | -2.04 | 2700 | 2700 | 2640 | 181092 |
| 1742923800 | 2695 | 20 | 0.75 | 2615 | 2710 | 2615 | 89216 |
| 1742837400 | 2675 | 10 | 0.38 | 2700 | 2700 | 2660 | 37734 |
| 1742578200 | 2665 | -80 | -2.91 | 2700 | 2715 | 2665 | 214128 |
| 1742491800 | 2745 | -35 | -1.26 | 2835 | 2835 | 2740 | 73391 |
| 1742405400 | 2780 | 40 | 1.46 | 2805 | 2805 | 2735 | 52926 |
| 1742319000 | 2740 | -40 | -1.44 | 2810 | 2810 | 2740 | 61894 |
| 1742232600 | 2780 | -35 | -1.24 | 2870 | 2870 | 2780 | 369588 |
| 1741973400 | 2815 | -5 | -0.18 | 2820 | 2855 | 2785 | 136186 |
| 1741887000 | 2820 | 5 | 0.18 | 2755 | 2830 | 2755 | 71642 |
| 1741800600 | 2815 | 150 | 5.63 | 2630 | 2815 | 2630 | 215015 |
| 1741714200 | 2665 | -15 | -0.56 | 2680 | 2730 | 2660 | 115708 |
| 1741627800 | 2680 | -100 | -3.60 | 2785 | 2790 | 2660 | 246660 |
| 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 |
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
