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 | 7 | 1.13085621971 | 619 | 634.5 | 590.5 | 1098202 | 605.07676733 | DE |
| 4 | 30 | 5.03355704698 | 596 | 641 | 586 | 1212033 | 610.70096985 | DE |
| 12 | -32 | -4.8632218845 | 658 | 665.5 | 511 | 1860445 | 593.94988548 | DE |
| 26 | -744 | -54.3065693431 | 1370 | 1392 | 511 | 2304205 | 745.47628145 | DE |
| 52 | -482 | -43.5018050542 | 1108 | 1435 | 511 | 1753985 | 918.31081145 | DE |
| 156 | -321 | -33.8965153115 | 947 | 1435 | 502 | 1267163 | 846.04980085 | DE |
| 260 | -524 | -45.5652173913 | 1150 | 1435 | 502 | 1065644 | 855.48788664 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741627800 | 604 | -9 | -1.47 | 617 | 621.5 | 598.5 | 877300 |
| 1741368600 | 613 | -2.5 | -0.41 | 617 | 621 | 605.5 | 905794 |
| 1741282200 | 615.5 | 9 | 1.48 | 612.5 | 620 | 609.5 | 1017559 |
| 1741195800 | 606.5 | 16 | 2.71 | 598 | 615.5 | 598 | 1398641 |
| 1741109400 | 590.5 | -36 | -5.75 | 619 | 624.5 | 590.5 | 1291714 |
| 1741023000 | 626.5 | 14 | 2.29 | 613 | 628 | 611.5 | 1336241 |
| 1740763800 | 612.5 | 12.5 | 2.08 | 590 | 619.5 | 589.5 | 2724305 |
| 1740677400 | 600 | -23.5 | -3.77 | 622 | 622.5 | 600 | 1108848 |
| 1740591000 | 623.5 | 8 | 1.30 | 620.5 | 641 | 620.5 | 1223795 |
| 1740504600 | 615.5 | 11 | 1.82 | 599 | 623 | 599 | 1296087 |
| 1740418200 | 604.5 | -4 | -0.66 | 608.5 | 619 | 601.5 | 762676 |
| 1740159000 | 608.5 | 2.5 | 0.41 | 604.5 | 613.5 | 603 | 1251859 |
| 1740072600 | 606 | 3 | 0.50 | 602.5 | 614 | 598.5 | 742080 |
| 1739986200 | 603 | -8 | -1.31 | 605.5 | 613 | 600 | 1050588 |
| 1739899800 | 611 | -9 | -1.45 | 618.5 | 623 | 608 | 665625 |
| 1739813400 | 620 | -6 | -0.96 | 622 | 627.5 | 616 | 755870 |
| 1739554200 | 626 | 0 | 0.00 | 632.5 | 637 | 625 | 1227735 |
| 1739467800 | 626 | 26 | 4.33 | 606 | 626 | 605.5 | 1532596 |
| 1739381400 | 600 | 2 | 0.33 | 596 | 618 | 593 | 1733524 |
| 1739295000 | 598 | -7.5 | -1.24 | 596 | 604 | 586 | 1337827 |
| 1739208600 | 605.5 | 26 | 4.49 | 588.5 | 615 | 587.5 | 1382397 |
| 1738949400 | 579.5 | -23 | -3.82 | 599.5 | 606 | 579.5 | 3105404 |
| 1738863000 | 602.5 | 9.5 | 1.60 | 599 | 621 | 593 | 2786096 |
| 1738776600 | 593 | 13.5 | 2.33 | 575.5 | 596.5 | 575.5 | 912030 |
| 1738690200 | 579.5 | -12 | -2.03 | 588 | 595.5 | 575 | 882623 |
| 1738603800 | 591.5 | -7 | -1.17 | 585 | 593.5 | 571.5 | 1338363 |
| 1738344600 | 598.5 | 2.5 | 0.42 | 598.5 | 605.5 | 589 | 1080366 |
| 1738258200 | 596 | 6 | 1.02 | 590 | 605 | 586 | 951695 |
| 1738171800 | 590 | -17.5 | -2.88 | 611 | 614.5 | 590 | 1208785 |
| 1738085400 | 607.5 | 5.5 | 0.91 | 602 | 616 | 594.5 | 1204289 |
| 1737999000 | 602 | 13 | 2.21 | 583 | 603 | 582.5 | 1048841 |
| 1737739800 | 589 | -5.5 | -0.93 | 595.5 | 607.5 | 584.5 | 1121176 |
| 1737653400 | 594.5 | 8 | 1.36 | 585 | 609.5 | 580.5 | 1422773 |
| 1737567000 | 586.5 | -12.5 | -2.09 | 596.5 | 603 | 581 | 1088635 |
| 1737480600 | 599 | -3.5 | -0.58 | 604.5 | 604.5 | 593.5 | 1007694 |
| 1737394200 | 602.5 | -5 | -0.82 | 610 | 615 | 598.5 | 2309509 |
| 1737135000 | 607.5 | -4.5 | -0.74 | 618 | 628 | 602 | 1701707 |
| 1737048600 | 612 | 16.5 | 2.77 | 600.5 | 612 | 587 | 2486252 |
| 1736962200 | 595.5 | 81 | 15.74 | 523 | 595.5 | 519 | 3180976 |
| 1736875800 | 514.5 | 2 | 0.39 | 528 | 533.5 | 514.5 | 5892784 |
| 1736789400 | 512.5 | -7.5 | -1.44 | 521 | 525.5 | 511 | 1514922 |
| 1736530200 | 520 | -7.5 | -1.42 | 528.5 | 539 | 517 | 1596824 |
| 1736443800 | 527.5 | -9.5 | -1.77 | 528 | 531.5 | 511.5 | 2122600 |
| 1736357400 | 537 | -10 | -1.83 | 550 | 550.5 | 529 | 2030160 |
| 1736271000 | 547 | -25 | -4.37 | 564.5 | 567.5 | 545.5 | 2450138 |
| 1736184600 | 572 | 17 | 3.06 | 555.5 | 574 | 552.5 | 2118924 |
| 1735925400 | 555 | -10 | -1.77 | 564 | 565 | 551.5 | 1014549 |
| 1735839000 | 565 | -7 | -1.22 | 580 | 581 | 561.5 | 1007192 |
| 1735666200 | 572 | 16 | 2.88 | 564.5 | 574 | 550.5 | 1364895 |
| 1735579800 | 556 | -7 | -1.24 | 561 | 577.5 | 556 | 2375557 |
| 1735320600 | 563 | 15.5 | 2.83 | 550 | 566.5 | 548.5 | 4027518 |
| 1735061400 | 547.5 | -106.5 | -16.28 | 569 | 585 | 523 | 5009432 |
| 1734975000 | 654 | -5 | -0.76 | 657.5 | 658 | 648.5 | 1423048 |
| 1734715800 | 659 | 13 | 2.01 | 641.5 | 665.5 | 639 | 10040760 |
| 1734629400 | 646 | -6.5 | -1.00 | 641.5 | 655 | 635 | 1182650 |
| 1734543000 | 652.5 | -0.5 | -0.08 | 655 | 663.5 | 648 | 1247090 |
| 1734456600 | 653 | -3 | -0.46 | 658 | 661.5 | 648.5 | 5166038 |
| 1734370200 | 656 | -1.5 | -0.23 | 655 | 662 | 646 | 1431542 |
| 1734111000 | 657.5 | -13 | -1.94 | 670 | 677 | 657.5 | 1768683 |
| 1734024600 | 670.5 | -14 | -2.05 | 684.5 | 687 | 668.5 | 2845492 |
| 1733938200 | 684.5 | -2 | -0.29 | 685 | 695 | 680.5 | 4087734 |
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
