Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 55.31 | 7.13447275073 | 775.25 | 840.75 | 770.5 | 536 | 802.53485999 | DR |
| 4 | 158.28 | 23.5437615279 | 672.28 | 840.75 | 672.28 | 407 | 767.83146814 | DR |
| 12 | 169.02 | 25.5494754663 | 661.54 | 840.75 | 567.6 | 721 | 679.40988049 | DR |
| 26 | 70.81 | 9.32017110892 | 759.75 | 939.99 | 490.5 | 1442 | 708.56991057 | DR |
| 52 | 470.51 | 130.679072351 | 360.05 | 939.99 | 332.5 | 1239 | 646.03828148 | DR |
| 156 | 520.06 | 167.491143317 | 310.5 | 939.99 | 177.79 | 618 | 581.70030465 | DR |
| 260 | 643.61 | 344.268520995 | 186.95 | 939.99 | 167.29 | 502 | 557.14908992 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732310940 | 830.56 | 21.19 | 2.62 | 826 | 840.75 | 824 | 401 |
| 1732224600 | 809.37 | 29.87 | 3.83 | 779 | 814.25 | 778 | 1202 |
| 1732051800 | 779.5 | -4.97 | -0.63 | 773.5 | 780.5 | 770.5 | 181 |
| 1731965340 | 784.47 | 3.72 | 0.48 | 775.25 | 790 | 774.25 | 224 |
| 1731619800 | 780.75 | -5 | -0.64 | 787.75 | 787.75 | 773.44 | 273 |
| 1731533400 | 785.75 | -4.25 | -0.54 | 787.8 | 801.75 | 785.25 | 464 |
| 1731446940 | 790 | -7 | -0.88 | 810 | 810 | 790 | 226 |
| 1731360540 | 797 | 25.66 | 3.33 | 771.34 | 810 | 771.34 | 744 |
| 1731101400 | 771.34 | -15.16 | -1.93 | 789 | 796.38 | 771.34 | 169 |
| 1731014940 | 786.5 | 1.9 | 0.24 | 782.25 | 789.06 | 775.75 | 433 |
| 1730928600 | 784.6 | 17.6 | 2.29 | 801.5 | 806 | 775.25 | 92 |
| 1730842200 | 767 | 14.5 | 1.93 | 756.75 | 767 | 756.75 | 69 |
| 1730755800 | 752.5 | -14.41 | -1.88 | 767.1 | 782.22 | 752.5 | 330 |
| 1730496600 | 766.91 | 46.16 | 6.40 | 725.69 | 770.25 | 722.51 | 665 |
| 1730410200 | 720.75 | -26.5 | -3.55 | 736.26 | 737.75 | 712.25 | 208 |
| 1730323800 | 747.25 | 45.5 | 6.48 | 745 | 768.5 | 729.5 | 1097 |
| 1730237340 | 701.75 | 5 | 0.72 | 688.88 | 703 | 686.25 | 221 |
| 1730151000 | 696.75 | -0.2 | -0.03 | 701 | 701 | 696.5 | 106 |
| 1729891800 | 696.95 | 10.95 | 1.60 | 672.28 | 709 | 672.28 | 625 |
| 1729805400 | 686 | 5.25 | 0.77 | 683.25 | 688.5 | 683.25 | 1540 |
| 1729719000 | 680.75 | -8.83 | -1.28 | 683.33 | 690.75 | 676 | 560 |
| 1729632600 | 689.58 | -28.42 | -3.96 | 718 | 718 | 681 | 586 |
| 1729546140 | 718 | -11.27 | -1.55 | 729.28 | 744.98 | 718 | 166 |
| 1729287000 | 729.27 | -2.58 | -0.35 | 732.19 | 738.76 | 716.13 | 556 |
| 1729200540 | 731.85 | 17.45 | 2.44 | 749.52 | 749.52 | 731.85 | 374 |
| 1729114140 | 714.4 | 3.04 | 0.43 | 721.75 | 721.75 | 711.36 | 553 |
| 1729027740 | 711.36 | -8.64 | -1.20 | 720.22 | 737.75 | 711.36 | 675 |
| 1728941340 | 720 | -0.67 | -0.09 | 721 | 730.08 | 706.01 | 1749 |
| 1728682200 | 720.67 | 24.34 | 3.50 | 697.99 | 721.25 | 694 | 1185 |
| 1728595740 | 696.33 | 12.93 | 1.89 | 669.74 | 696.33 | 669.74 | 995 |
| 1728509400 | 683.4 | 10.9 | 1.62 | 676.25 | 684 | 673.31 | 218 |
| 1728422940 | 672.5 | 21 | 3.22 | 659.75 | 673.01 | 659.75 | 1222 |
| 1728336600 | 651.5 | -5.7 | -0.87 | 654 | 657 | 650.04999 | 141 |
| 1728077400 | 657.2 | 31.24 | 4.99 | 643.75 | 657.2 | 642 | 936 |
| 1727991000 | 625.96 | -1.48 | -0.24 | 625.59 | 637.96 | 625.25 | 224 |
| 1727904540 | 627.44 | 9.15 | 1.48 | 618.29 | 629 | 612.85 | 863 |
| 1727818200 | 618.29 | -25.86 | -4.01 | 631.26 | 637 | 618.29 | 807 |
| 1727731800 | 644.15 | -11.85 | -1.81 | 646 | 646.75 | 638.29999 | 503 |
| 1727472600 | 656 | -37.08 | -5.35 | 674.13 | 675 | 654 | 596 |
| 1727386140 | 693.08 | 33.54 | 5.09 | 659.21 | 693.66 | 659.21 | 2838 |
| 1727299740 | 659.54 | 19.3 | 3.01 | 645 | 659.54 | 645 | 154 |
| 1727213400 | 640.24 | -9.76 | -1.50 | 656.49 | 656.49 | 635 | 281 |
| 1727127000 | 650 | 3.11 | 0.48 | 653.9 | 654.54 | 648.98 | 115 |
| 1726867800 | 646.89 | 6.19 | 0.97 | 636.30999 | 654.72 | 635.52 | 175 |
| 1726781400 | 640.7 | 2.62 | 0.41 | 645.12 | 645.12 | 640 | 404 |
| 1726695000 | 638.08 | -5.92 | -0.92 | 642.55999 | 653.44 | 635.52 | 417 |
| 1726608600 | 644 | 11 | 1.74 | 653.44 | 653.44 | 635 | 429 |
| 1726522200 | 633 | -4 | -0.63 | 620.16 | 633 | 619.5 | 29 |
| 1726263000 | 637 | 1.8 | 0.28 | 631 | 637.55999 | 627 | 5691 |
| 1726176540 | 635.2 | 22 | 3.59 | 634.69 | 636.29999 | 628.67999 | 229 |
| 1726090140 | 613.2 | 8.45 | 1.40 | 604.72 | 613.2 | 601.34 | 161 |
| 1726003740 | 604.75 | 12.52 | 2.11 | 591.17999 | 607 | 591.17999 | 270 |
| 1725917400 | 592.23 | 12.23 | 2.11 | 601 | 604 | 591.66 | 1260 |
| 1725658200 | 580 | -21 | -3.49 | 588.08 | 593.39 | 567.6 | 1250 |
| 1725571800 | 601 | -11.32 | -1.85 | 609.05999 | 609.05999 | 591 | 100 |
| 1725485400 | 612.32 | -7.13 | -1.15 | 611.01 | 622 | 608.76 | 487 |
| 1725399000 | 619.45 | -30.55 | -4.70 | 643.99 | 643.99 | 619.45 | 496 |
| 1725312600 | 650 | -9.58 | -1.45 | 664.34 | 672.5 | 635.21 | 120 |
| 1725053400 | 659.58 | 37.72 | 6.07 | 661.54 | 662.15 | 635.02 | 5154 |
| 1724967000 | 621.86 | 10.54 | 1.72 | 603.26 | 635.01 | 603.26 | 3212 |
| 1724880600 | 611.32 | -4.78 | -0.78 | 622.25 | 622.25 | 605.67999 | 76 |
| 1724794140 | 616.1 | 3.05 | 0.50 | 605.12 | 616.74 | 601.46 | 173 |
| 1724707740 | 613.04999 | 0.44 | 0.07 | 614.88 | 624.33 | 606.34 | 2345 |
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
