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 | -3.5 | -0.586756077117 | 596.5 | 604.5 | 576.5 | 3670 | 590.47089601 | DE |
| 4 | 49 | 9.00735294118 | 544 | 611 | 537.5 | 4093 | 575.10007329 | DE |
| 12 | -58 | -8.90937019969 | 651 | 664.5 | 529.5 | 4765 | 583.11134904 | DE |
| 26 | -80 | -11.8870728083 | 673 | 702 | 529.5 | 4338 | 600.58338018 | DE |
| 52 | -123.5 | -17.2365666434 | 716.5 | 832.5 | 529.5 | 4210 | 663.10132213 | DE |
| 156 | -75.5 | -11.2939416604 | 668.5 | 872 | 513 | 4564 | 673.78392735 | DE |
| 260 | 142.8 | 31.7192358952 | 450.2 | 872 | 252.4 | 6852 | 541.90515347 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 593 | 7 | 1.19 | 585 | 593 | 576.5 | 9229 |
| 1734629400 | 586 | -7 | -1.18 | 582.5 | 590 | 581.5 | 3796 |
| 1734543000 | 593 | 3.5 | 0.59 | 592 | 594.5 | 587 | 4536 |
| 1734456600 | 589.5 | 4.5 | 0.77 | 581 | 594.5 | 581 | 3460 |
| 1734370200 | 585 | -11 | -1.85 | 589 | 593.5 | 583.5 | 2490 |
| 1734111000 | 596 | -3 | -0.50 | 596.5 | 604.5 | 592 | 4066 |
| 1734024600 | 599 | 0.5 | 0.08 | 609 | 611 | 588 | 4209 |
| 1733938200 | 598.5 | 4 | 0.67 | 590 | 599.5 | 586.5 | 2485 |
| 1733851800 | 594.5 | -9.5 | -1.57 | 598 | 598.5 | 592 | 5027 |
| 1733765400 | 604 | 20.5 | 3.51 | 591.5 | 609.5 | 591.5 | 6131 |
| 1733506200 | 583.5 | 17.5 | 3.09 | 568 | 589.5 | 568 | 4178 |
| 1733419800 | 566 | -3 | -0.53 | 565.5 | 573 | 563.5 | 4056 |
| 1733333400 | 569 | 2 | 0.35 | 567.5 | 571.5 | 564.5 | 2166 |
| 1733247000 | 567 | 3 | 0.53 | 563 | 577 | 562.5 | 3874 |
| 1733160600 | 564 | 12.5 | 2.27 | 541 | 568 | 540 | 5271 |
| 1732901400 | 551.5 | 4.5 | 0.82 | 544.5 | 553.5 | 544.5 | 4113 |
| 1732815000 | 547 | -2.5 | -0.45 | 547.5 | 551 | 544.5 | 2623 |
| 1732728600 | 549.5 | -5 | -0.90 | 551.5 | 554 | 547.5 | 3745 |
| 1732642200 | 554.5 | 0 | 0.00 | 547 | 565 | 543.5 | 4684 |
| 1732555800 | 554.5 | 6 | 1.09 | 553 | 563.5 | 553 | 7330 |
| 1732296600 | 548.5 | 8 | 1.48 | 544 | 550 | 537.5 | 3625 |
| 1732210200 | 540.5 | -2 | -0.37 | 549 | 549 | 533 | 6652 |
| 1732123800 | 542.5 | 0.5 | 0.09 | 543.5 | 548 | 540.5 | 3294 |
| 1732037400 | 542 | -10 | -1.81 | 548 | 552 | 533 | 5769 |
| 1731951000 | 552 | 3.5 | 0.64 | 549 | 552.5 | 546 | 4331 |
| 1731691800 | 548.5 | -1 | -0.18 | 546.5 | 553.5 | 542.5 | 3714 |
| 1731605400 | 549.5 | 14 | 2.61 | 536 | 550 | 530.5 | 4147 |
| 1731519000 | 535.5 | 0 | 0.00 | 535.5 | 535.5 | 535.5 | 0 |
| 1731432600 | 535.5 | -27.5 | -4.88 | 552 | 553 | 529.5 | 9103 |
| 1731346200 | 563 | 4 | 0.72 | 565.5 | 566.5 | 559.5 | 3609 |
| 1731087000 | 559 | -19 | -3.29 | 578 | 578.5 | 555 | 5131 |
| 1731000600 | 578 | 18.5 | 3.31 | 560.5 | 581 | 559 | 8432 |
| 1730914200 | 559.5 | -3 | -0.53 | 565 | 585 | 558 | 6915 |
| 1730827800 | 562.5 | -4 | -0.71 | 566.5 | 567 | 560 | 2704 |
| 1730741400 | 566.5 | -3.5 | -0.61 | 567.5 | 575.5 | 565.5 | 3719 |
| 1730482200 | 570 | 2.5 | 0.44 | 568 | 574 | 567.5 | 2541 |
| 1730395800 | 567.5 | -6.5 | -1.13 | 572.5 | 574.5 | 564.5 | 2272 |
| 1730309400 | 574 | -14 | -2.38 | 582 | 582.5 | 568 | 4853 |
| 1730223000 | 588 | -2.5 | -0.42 | 590 | 601.5 | 588 | 5235 |
| 1730136600 | 590.5 | 2.5 | 0.43 | 595.5 | 598.5 | 588.5 | 2555 |
| 1729873800 | 588 | 0 | 0.00 | 588 | 588 | 580.5 | 7859 |
| 1729787400 | 588 | 12 | 2.08 | 573 | 594 | 573 | 4467 |
| 1729701000 | 576 | 1.5 | 0.26 | 571.5 | 580 | 570.5 | 2738 |
| 1729614600 | 574.5 | -0.5 | -0.09 | 577 | 582 | 571 | 10045 |
| 1729528200 | 575 | -15 | -2.54 | 586.5 | 592.5 | 574.5 | 5824 |
| 1729269000 | 590 | 11 | 1.90 | 582 | 596 | 582 | 4758 |
| 1729182600 | 579 | 7.5 | 1.31 | 578 | 581.5 | 567.5 | 2657 |
| 1729096200 | 571.5 | -17.5 | -2.97 | 559 | 577.5 | 548.5 | 10447 |
| 1729009800 | 589 | -14 | -2.32 | 607.5 | 607.5 | 588.5 | 6586 |
| 1728923400 | 603 | -12.5 | -2.03 | 613.5 | 613.5 | 598 | 4938 |
| 1728664200 | 615.5 | 0.5 | 0.08 | 619 | 619 | 609.5 | 1798 |
| 1728577800 | 615 | -3.5 | -0.57 | 617.5 | 617.5 | 612.5 | 2662 |
| 1728491400 | 618.5 | 0.5 | 0.08 | 621.5 | 622 | 611 | 4817 |
| 1728405000 | 618 | -17.5 | -2.75 | 616.5 | 619 | 606 | 4315 |
| 1728318600 | 635.5 | 16.5 | 2.67 | 626.5 | 637 | 624 | 3878 |
| 1728059400 | 619 | -3 | -0.48 | 616.5 | 628 | 616.5 | 2176 |
| 1727973000 | 622 | -7 | -1.11 | 624.5 | 626.5 | 616.5 | 2842 |
| 1727886600 | 629 | 8 | 1.29 | 633.5 | 638 | 624.5 | 5450 |
| 1727800200 | 621 | -27.5 | -4.24 | 645.5 | 645.5 | 621 | 7167 |
| 1727713800 | 648.5 | -14 | -2.11 | 660 | 664.5 | 648 | 6078 |
| 1727454600 | 662.5 | 26 | 4.08 | 651 | 662.5 | 639.5 | 12791 |
| 1727368200 | 636.5 | 53.5 | 9.18 | 608 | 637.5 | 605.5 | 11740 |
| 1727281800 | 583 | 2.5 | 0.43 | 577.5 | 586 | 577 | 4467 |
| 1727195400 | 580.5 | 18 | 3.20 | 581 | 586.5 | 575.5 | 5465 |
| 1727109000 | 562.5 | 6 | 1.08 | 555.5 | 562.5 | 548 | 6495 |
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
