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 | -70 | -4.3997485858 | 1591 | 1636 | 1463 | 400833 | 1533.57528735 | DE |
| 4 | 22 | 1.46764509673 | 1499 | 1836 | 1427 | 422762 | 1595.01677534 | DE |
| 12 | 8 | 0.528750826173 | 1513 | 1836 | 1427 | 335239 | 1574.25048683 | DE |
| 26 | -8 | -0.523217789405 | 1529 | 1836 | 1427 | 299741 | 1587.314761 | DE |
| 52 | -94 | -5.82043343653 | 1615 | 1855 | 1427 | 308970 | 1613.92900618 | DE |
| 156 | -35 | -2.24935732648 | 1556 | 1855 | 1059 | 328028 | 1416.19580287 | DE |
| 260 | 427 | 39.0310786106 | 1094 | 2260 | 1005 | 341072 | 1462.8287624 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744216200 | 1470 | -80 | -5.16 | 1488 | 1522 | 1467 | 249456 |
| 1744129800 | 1550 | 65 | 4.38 | 1517 | 1554 | 1500 | 327426 |
| 1744043400 | 1485 | -59.5 | -3.85 | 1492 | 1554 | 1463 | 504374 |
| 1743784200 | 1544.5 | -52.5 | -3.29 | 1636 | 1636 | 1509.5 | 507529 |
| 1743697800 | 1597 | -13 | -0.81 | 1591 | 1603 | 1580 | 308685 |
| 1743611400 | 1610 | -6 | -0.37 | 1582 | 1620 | 1582 | 164250 |
| 1743525000 | 1616 | 35 | 2.21 | 1595 | 1626 | 1588 | 355285 |
| 1743438600 | 1581 | -32 | -1.98 | 1604 | 1604 | 1580 | 377308 |
| 1743183000 | 1613 | -25 | -1.53 | 1633 | 1645 | 1600 | 174691 |
| 1743096600 | 1638 | -18 | -1.09 | 1655 | 1655 | 1625 | 226278 |
| 1743010200 | 1656 | -8 | -0.48 | 1660 | 1680 | 1647 | 589804 |
| 1742923800 | 1664 | 9 | 0.54 | 1654 | 1685 | 1650 | 477213 |
| 1742837400 | 1655 | 8 | 0.49 | 1625 | 1671 | 1625 | 155912 |
| 1742578200 | 1647 | -26 | -1.55 | 1670 | 1683 | 1633 | 478251 |
| 1742491800 | 1673 | -56 | -3.24 | 1739 | 1774 | 1657 | 516081 |
| 1742405400 | 1729 | 106 | 6.53 | 1742 | 1836 | 1729 | 924327 |
| 1742319000 | 1623 | 122 | 8.13 | 1529 | 1629 | 1508 | 667808 |
| 1742232600 | 1501 | 8 | 0.54 | 1489 | 1516 | 1489 | 178000 |
| 1741973400 | 1493 | 42 | 2.89 | 1427 | 1493 | 1427 | 766452 |
| 1741887000 | 1451 | -50 | -3.33 | 1499 | 1500 | 1451 | 421345 |
| 1741800600 | 1501 | -6 | -0.40 | 1546 | 1546 | 1491 | 207966 |
| 1741714200 | 1507 | -19 | -1.25 | 1566 | 1566 | 1507 | 159565 |
| 1741627800 | 1526 | -23 | -1.48 | 1555 | 1559 | 1525 | 182038 |
| 1741368600 | 1549 | 12 | 0.78 | 1502 | 1573 | 1502 | 852534 |
| 1741282200 | 1537 | 13 | 0.85 | 1540 | 1547 | 1521 | 346735 |
| 1741195800 | 1524 | 32 | 2.14 | 1524 | 1530 | 1508 | 314168 |
| 1741109400 | 1492 | -43 | -2.80 | 1567 | 1567 | 1488 | 298106 |
| 1741023000 | 1535 | 27 | 1.79 | 1545 | 1545 | 1503 | 205082 |
| 1740763800 | 1508 | -36 | -2.33 | 1545 | 1546 | 1507 | 538975 |
| 1740677400 | 1544 | -42 | -2.65 | 1551 | 1580 | 1538 | 275139 |
| 1740591000 | 1586 | 13 | 0.83 | 1575 | 1590 | 1566 | 170909 |
| 1740504600 | 1573 | 4 | 0.25 | 1564 | 1573 | 1553 | 221548 |
| 1740418200 | 1569 | -18 | -1.13 | 1620 | 1620 | 1553 | 222718 |
| 1740159000 | 1587 | -7 | -0.44 | 1610 | 1611 | 1580 | 473226 |
| 1740072600 | 1594 | -11 | -0.69 | 1598 | 1601 | 1580 | 294830 |
| 1739986200 | 1605 | -35 | -2.13 | 1614 | 1648 | 1602 | 393321 |
| 1739899800 | 1640 | -21 | -1.26 | 1641 | 1658 | 1640 | 141987 |
| 1739813400 | 1661 | 12 | 0.73 | 1611 | 1661 | 1611 | 106117 |
| 1739554200 | 1649 | 9 | 0.55 | 1676 | 1676 | 1622 | 185059 |
| 1739467800 | 1640 | 18 | 1.11 | 1626 | 1642 | 1620 | 425754 |
| 1739381400 | 1622 | -2 | -0.12 | 1593 | 1638 | 1593 | 331428 |
| 1739295000 | 1624 | 1 | 0.06 | 1617 | 1629 | 1613 | 521810 |
| 1739208600 | 1623 | 20 | 1.25 | 1609 | 1627 | 1601 | 139138 |
| 1738949400 | 1603 | -2 | -0.12 | 1615 | 1615 | 1593 | 279921 |
| 1738863000 | 1605 | 27 | 1.71 | 1600 | 1606 | 1570 | 225152 |
| 1738776600 | 1578 | -25 | -1.56 | 1563 | 1596 | 1555 | 260348 |
| 1738690200 | 1603 | 5 | 0.31 | 1592 | 1611 | 1580 | 172573 |
| 1738603800 | 1598 | -6 | -0.37 | 1571 | 1610 | 1561 | 328556 |
| 1738344600 | 1604 | 44 | 2.82 | 1555 | 1616 | 1553 | 416595 |
| 1738258200 | 1560 | 30 | 1.96 | 1530 | 1560 | 1528 | 125212 |
| 1738171800 | 1530 | 33 | 2.20 | 1525 | 1538 | 1505 | 254809 |
| 1738085400 | 1497 | -25 | -1.64 | 1479 | 1523 | 1467 | 311578 |
| 1737999000 | 1522 | -7 | -0.46 | 1512 | 1538 | 1476 | 194562 |
| 1737739800 | 1529 | 15 | 0.99 | 1504 | 1535 | 1504 | 206235 |
| 1737653400 | 1514 | 9 | 0.60 | 1536 | 1536 | 1501 | 159909 |
| 1737567000 | 1505 | 10 | 0.67 | 1499 | 1537 | 1499 | 219248 |
| 1737480600 | 1495 | 19 | 1.29 | 1480 | 1501 | 1456 | 594126 |
| 1737394200 | 1476 | -15 | -1.01 | 1479 | 1493 | 1467 | 137133 |
| 1737135000 | 1491 | -5 | -0.33 | 1500 | 1502 | 1479 | 465004 |
| 1737048600 | 1496 | 9 | 0.61 | 1513 | 1515 | 1483 | 212442 |
| 1736962200 | 1487 | 27 | 1.85 | 1470 | 1498 | 1470 | 236214 |
| 1736875800 | 1460 | -6 | -0.41 | 1451 | 1482 | 1451 | 278324 |
| 1736789400 | 1466 | -29 | -1.94 | 1470 | 1501 | 1466 | 422887 |
| 1736530200 | 1495 | 13 | 0.88 | 1487 | 1503 | 1464 | 189254 |
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
