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 | 26 | 1.62398500937 | 1601 | 1635 | 1592 | 1210481 | 1614.64882571 | DE |
| 4 | -94.5 | -5.48939878013 | 1721.5 | 1727.5 | 1585.5 | 3230510 | 1626.67071179 | DE |
| 12 | -200 | -10.9469074986 | 1827 | 1943.5 | 1585.5 | 3356031 | 1754.42885498 | DE |
| 26 | -169 | -9.40979955457 | 1796 | 2019 | 1585.5 | 2834129 | 1818.64559439 | DE |
| 52 | -211 | -11.4798694233 | 1838 | 2019 | 1543.5 | 3342007 | 1749.12515254 | DE |
| 156 | -39 | -2.34093637455 | 1666 | 2019 | 1405 | 3711907 | 1722.2487817 | DE |
| 260 | 180 | 12.4395300622 | 1447 | 2019 | 1057.5 | 3582064 | 1609.13938317 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735925400 | 1627 | -1.5 | -0.09 | 1625 | 1635 | 1624 | 4855472 |
| 1735839000 | 1628.5 | 24.5 | 1.53 | 1597 | 1629 | 1592 | 1649642 |
| 1735666200 | 1604 | -7.5 | -0.47 | 1611 | 1621.5 | 1601 | 1084146 |
| 1735579800 | 1611.5 | 4.5 | 0.28 | 1606 | 1612 | 1601.5 | 1071145 |
| 1735320600 | 1607 | 1.5 | 0.09 | 1601 | 1610 | 1592.5 | 1036989 |
| 1735061400 | 1605.5 | 1 | 0.06 | 1598 | 1616 | 1598 | 296831 |
| 1734975000 | 1604.5 | -1.5 | -0.09 | 1600.5 | 1606.5 | 1593 | 1167720 |
| 1734715800 | 1606 | 8 | 0.50 | 1589 | 1609 | 1585.5 | 3977253 |
| 1734629400 | 1598 | -14.5 | -0.90 | 1600 | 1605.5 | 1589 | 9637071 |
| 1734543000 | 1612.5 | -4.5 | -0.28 | 1618 | 1633 | 1606.5 | 2003434 |
| 1734456600 | 1617 | -15.5 | -0.95 | 1620 | 1634.5 | 1613.5 | 18058347 |
| 1734370200 | 1632.5 | -36 | -2.16 | 1663 | 1665 | 1623.5 | 2127639 |
| 1734111000 | 1668.5 | -4 | -0.24 | 1668 | 1680.5 | 1663.5 | 3270514 |
| 1734024600 | 1672.5 | 12.5 | 0.75 | 1658 | 1681.5 | 1657 | 2044418 |
| 1733938200 | 1660 | -16 | -0.95 | 1676 | 1677.5 | 1646.5 | 2397242 |
| 1733851800 | 1676 | -23 | -1.35 | 1691 | 1698 | 1670 | 1798094 |
| 1733765400 | 1699 | -1 | -0.06 | 1706 | 1706 | 1693.5 | 1426688 |
| 1733506200 | 1700 | -19.5 | -1.13 | 1721.5 | 1727.5 | 1694 | 1871494 |
| 1733419800 | 1719.5 | -5.5 | -0.32 | 1724 | 1730 | 1710.5 | 2030142 |
| 1733333400 | 1725 | -23 | -1.32 | 1737 | 1746.5 | 1719.5 | 2403744 |
| 1733247000 | 1748 | -27.5 | -1.55 | 1769 | 1776.5 | 1748 | 10428833 |
| 1733160600 | 1775.5 | 4 | 0.23 | 1772.5 | 1783 | 1758.5 | 1523941 |
| 1732901400 | 1771.5 | -13.5 | -0.76 | 1779.5 | 1783.5 | 1768 | 1256951 |
| 1732815000 | 1785 | 33.5 | 1.91 | 1770.5 | 1788 | 1762 | 1639621 |
| 1732728600 | 1751.5 | 16.5 | 0.95 | 1740 | 1751.5 | 1727 | 4153830 |
| 1732642200 | 1735 | -10 | -0.57 | 1743.5 | 1750 | 1735 | 2176318 |
| 1732555800 | 1745 | -2 | -0.11 | 1745 | 1757 | 1739 | 8021015 |
| 1732296600 | 1747 | 37 | 2.16 | 1719.5 | 1759.5 | 1714.5 | 2328065 |
| 1732210200 | 1710 | 19.5 | 1.15 | 1692 | 1720.5 | 1687.5 | 1872192 |
| 1732123800 | 1690.5 | -22.5 | -1.31 | 1714.5 | 1719 | 1679.5 | 1824629 |
| 1732037400 | 1713 | -0.5 | -0.03 | 1717.5 | 1735 | 1704 | 1576416 |
| 1731951000 | 1713.5 | -2 | -0.12 | 1725.5 | 1725.5 | 1698 | 1774231 |
| 1731691800 | 1715.5 | 5.5 | 0.32 | 1709.5 | 1740 | 1702.5 | 2794393 |
| 1731605400 | 1710 | 18.5 | 1.09 | 1694 | 1710 | 1670 | 2744512 |
| 1731519000 | 1691.5 | -9.5 | -0.56 | 1689.5 | 1721.5 | 1687 | 2926941 |
| 1731432600 | 1701 | -30.5 | -1.76 | 1722.5 | 1726.5 | 1701 | 2158145 |
| 1731346200 | 1731.5 | 12.5 | 0.73 | 1725.5 | 1742 | 1720 | 1141123 |
| 1731087000 | 1719 | 7 | 0.41 | 1712.5 | 1725 | 1710.5 | 2324363 |
| 1731000600 | 1712 | -8 | -0.47 | 1721.5 | 1734 | 1704 | 2180075 |
| 1730914200 | 1720 | -30.5 | -1.74 | 1733 | 1756.5 | 1704.5 | 4410526 |
| 1730827800 | 1750.5 | -15.5 | -0.88 | 1764 | 1780.5 | 1750.5 | 3241169 |
| 1730741400 | 1766 | -11.5 | -0.65 | 1770.5 | 1791 | 1766 | 1310814 |
| 1730482200 | 1777.5 | 16.5 | 0.94 | 1760.5 | 1788.5 | 1760 | 1259219 |
| 1730395800 | 1761 | -52 | -2.87 | 1797.5 | 1799 | 1749 | 4266477 |
| 1730309400 | 1813 | 4.5 | 0.25 | 1802.5 | 1841 | 1802.5 | 2095361 |
| 1730223000 | 1808.5 | -35.5 | -1.93 | 1847 | 1848.5 | 1804.5 | 2190199 |
| 1730136600 | 1844 | 15 | 0.82 | 1834.5 | 1853 | 1829.5 | 2048187 |
| 1729873800 | 1829 | -18 | -0.97 | 1824.5 | 1837 | 1814 | 2050377 |
| 1729787400 | 1847 | -45.5 | -2.40 | 1892.5 | 1895.5 | 1841.5 | 2036009 |
| 1729701000 | 1892.5 | 13 | 0.69 | 1878 | 1894 | 1875 | 7796890 |
| 1729614600 | 1879.5 | -18.5 | -0.97 | 1891 | 1898 | 1860 | 1786430 |
| 1729528200 | 1898 | -7 | -0.37 | 1911 | 1915 | 1887.5 | 2240998 |
| 1729269000 | 1905 | -27 | -1.40 | 1920 | 1923.5 | 1899.5 | 16533580 |
| 1729182600 | 1932 | 0 | 0.00 | 1936.5 | 1943.5 | 1919 | 2802007 |
| 1729096200 | 1932 | 33.5 | 1.76 | 1911 | 1940 | 1901 | 3311611 |
| 1729009800 | 1898.5 | 24.5 | 1.31 | 1884 | 1933.5 | 1880 | 12652478 |
| 1728923400 | 1874 | 44 | 2.40 | 1853 | 1880 | 1840 | 4575802 |
| 1728664200 | 1830 | 3 | 0.16 | 1827 | 1833 | 1815.5 | 1515450 |
| 1728577800 | 1827 | -8 | -0.44 | 1834 | 1845 | 1821 | 2332868 |
| 1728491400 | 1835 | 16.5 | 0.91 | 1826.5 | 1843 | 1826.5 | 2257977 |
| 1728405000 | 1818.5 | -4 | -0.22 | 1830 | 1831.5 | 1813 | 4856230 |
| 1728318600 | 1822.5 | -15.5 | -0.84 | 1842.5 | 1843 | 1820.5 | 2151108 |
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
