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 | 23.6 | 4.06196213425 | 581 | 613 | 577.4 | 62076 | 599.54503963 | DE |
| 4 | 33.6 | 5.88441330998 | 571 | 613 | 569.6 | 61368 | 589.97939387 | DE |
| 12 | 129.9 | 27.3646513588 | 474.7 | 613 | 467.6 | 58304 | 546.24457958 | DE |
| 26 | 251.4 | 71.1778029445 | 353.2 | 613 | 352.9 | 63420 | 488.46246358 | DE |
| 52 | 321.6 | 113.639575972 | 283 | 613 | 271 | 62234 | 420.51209553 | DE |
| 156 | 285.4 | 89.4110275689 | 319.2 | 613 | 224.1 | 65339 | 376.08755572 | DE |
| 260 | 455.1 | 304.414715719 | 149.5 | 613 | 93.05 | 74489 | 297.94845287 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 604.6 | 4.8 | 0.80 | 597.79999 | 606.4 | 586.4 | 169990 |
| 1734629400 | 599.79999 | -10.2 | -1.67 | 599.79999 | 603 | 591.4 | 46080 |
| 1734543000 | 610 | 10.6 | 1.77 | 612.79999 | 613 | 600.4 | 67712 |
| 1734456600 | 599.4 | -6.4 | -1.06 | 599.79999 | 600 | 591.2 | 78625 |
| 1734370200 | 605.79999 | 25 | 4.30 | 581 | 606.6 | 578.6 | 60118 |
| 1734111000 | 580.79999 | -0.8 | -0.14 | 581 | 586.2 | 577.4 | 57845 |
| 1734024600 | 581.6 | 1.4 | 0.24 | 580.2 | 585 | 578.4 | 42013 |
| 1733938200 | 580.2 | 0.2 | 0.03 | 578.79999 | 587.79999 | 578.2 | 44226 |
| 1733851800 | 580 | -5.2 | -0.89 | 581.79999 | 588.79999 | 578.6 | 47528 |
| 1733765400 | 585.2 | -5.6 | -0.95 | 590.79999 | 593 | 581.79999 | 38700 |
| 1733506200 | 590.79999 | -1.2 | -0.20 | 590 | 594.79999 | 589.79999 | 37148 |
| 1733419800 | 592 | 2.2 | 0.37 | 591.6 | 595.79999 | 586.4 | 37067 |
| 1733333400 | 589.79999 | 1.6 | 0.27 | 582 | 591.6 | 577.79999 | 41959 |
| 1733247000 | 588.2 | -1.6 | -0.27 | 589 | 595.2 | 587.4 | 38969 |
| 1733160600 | 589.79999 | 3.4 | 0.58 | 588 | 591.4 | 586.2 | 57058 |
| 1732901400 | 586.4 | -4.4 | -0.74 | 590.2 | 591 | 581.2 | 52525 |
| 1732815000 | 590.79999 | 8.4 | 1.44 | 586.79999 | 592.6 | 583 | 24729 |
| 1732728600 | 582.4 | 5.8 | 1.01 | 579 | 586.79999 | 577 | 61679 |
| 1732642200 | 576.6 | -10.6 | -1.81 | 582.79999 | 585 | 572.79999 | 42446 |
| 1732555800 | 587.2 | 4.6 | 0.79 | 580.4 | 588.79999 | 577.2 | 262542 |
| 1732296600 | 582.6 | 17.8 | 3.15 | 571 | 583.79999 | 569.6 | 74861 |
| 1732210200 | 564.79999 | 11.2 | 2.02 | 550.6 | 564.79999 | 548.6 | 70582 |
| 1732123800 | 553.6 | 21.4 | 4.02 | 550.2 | 566.2 | 549.2 | 97740 |
| 1732037400 | 532.2 | -3.8 | -0.71 | 538 | 539.79999 | 527.79999 | 55410 |
| 1731951000 | 536 | -3.8 | -0.70 | 537.79999 | 544.2 | 529.6 | 47987 |
| 1731691800 | 539.79999 | -28.4 | -5.00 | 557.6 | 560.79999 | 534.79999 | 81226 |
| 1731605400 | 568.2 | 9.2 | 1.65 | 570 | 575.79999 | 561 | 66287 |
| 1731519000 | 559 | 0 | 0.00 | 559 | 559 | 559 | 0 |
| 1731432600 | 559 | 0 | 0.00 | 559 | 559 | 559 | 0 |
| 1731346200 | 559 | 4.6 | 0.83 | 554.4 | 565.2 | 554.4 | 43906 |
| 1731087000 | 554.4 | 5.2 | 0.95 | 549.2 | 554.6 | 547.4 | 51600 |
| 1731000600 | 549.2 | -4 | -0.72 | 547.6 | 554.2 | 545.2 | 45203 |
| 1730914200 | 553.2 | 5.2 | 0.95 | 551 | 564.6 | 550.2 | 64441 |
| 1730827800 | 548 | 5.2 | 0.96 | 541.79999 | 549 | 539 | 47191 |
| 1730741400 | 542.79999 | -8.8 | -1.60 | 541.6 | 551.4 | 537 | 72568 |
| 1730482200 | 551.6 | 10 | 1.85 | 521.4 | 552 | 520 | 95598 |
| 1730395800 | 541.6 | 30 | 5.86 | 527.2 | 556.79999 | 524 | 170395 |
| 1730309400 | 511.6 | 0.6 | 0.12 | 512.2 | 517 | 507.4 | 48618 |
| 1730223000 | 511 | -3.4 | -0.66 | 514 | 518 | 510.6 | 51184 |
| 1730136600 | 514.4 | -6.6 | -1.27 | 519.4 | 519.4 | 513 | 42164 |
| 1729873800 | 521 | 7.4 | 1.44 | 513.79999 | 524.6 | 511.4 | 41349 |
| 1729787400 | 513.6 | -9 | -1.72 | 515.6 | 520.79999 | 511 | 39104 |
| 1729701000 | 522.6 | 2 | 0.38 | 523 | 530.79999 | 521.6 | 39373 |
| 1729614600 | 520.6 | 8.4 | 1.64 | 515 | 520.6 | 511.6 | 28416 |
| 1729528200 | 512.2 | 2.8 | 0.55 | 517 | 523.2 | 512 | 53808 |
| 1729269000 | 509.4 | 6.6 | 1.31 | 503.8 | 509.6 | 500 | 45059 |
| 1729182600 | 502.8 | 5.4 | 1.09 | 502.8 | 506.4 | 499.2 | 37479 |
| 1729096200 | 497.4 | 0 | 0.00 | 497.4 | 497.4 | 497.4 | 0 |
| 1729009800 | 497.4 | 0.1 | 0.02 | 501.4 | 505 | 495.3 | 54705 |
| 1728923400 | 497.3 | 11.3 | 2.33 | 488.8 | 504.2 | 488.6 | 56372 |
| 1728664200 | 486 | 12.7 | 2.68 | 482.1 | 486.8 | 475.4 | 70868 |
| 1728577800 | 473.3 | 0 | 0.00 | 473.3 | 473.3 | 473.3 | 0 |
| 1728491400 | 473.3 | -6.6 | -1.38 | 479.9 | 483 | 470.3 | 34275 |
| 1728405000 | 479.9 | 0.3 | 0.06 | 475.4 | 481.1 | 472.8 | 63308 |
| 1728318600 | 479.6 | -0.9 | -0.19 | 480 | 487.5 | 479.6 | 34127 |
| 1728059400 | 480.5 | -18.8 | -3.77 | 488.6 | 493.9 | 474.9 | 90318 |
| 1727973000 | 499.3 | 2.6 | 0.52 | 499.4 | 502.4 | 495.4 | 33172 |
| 1727886600 | 496.7 | 4.3 | 0.87 | 492.5 | 496.7 | 489.8 | 39161 |
| 1727800200 | 492.4 | 6.8 | 1.40 | 485.7 | 492.4 | 484.6 | 36266 |
| 1727713800 | 485.6 | 6.9 | 1.44 | 477.6 | 488 | 477.6 | 80844 |
| 1727454600 | 478.7 | 2.1 | 0.44 | 474.7 | 481.4 | 467.6 | 42334 |
| 1727368200 | 476.6 | -8.5 | -1.75 | 487.7 | 491.7 | 476.6 | 50618 |
| 1727281800 | 485.1 | 16.4 | 3.50 | 486.7 | 492 | 481.2 | 93336 |
| 1727195400 | 468.7 | -11.5 | -2.39 | 472.6 | 472.9 | 456.3 | 83390 |
| 1727109000 | 480.2 | -1.8 | -0.37 | 479.9 | 484.4 | 478.3 | 37581 |
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
