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 | -0.55717 | -0.107866001917 | 516.53903 | 521.27359 | 515.63504 | 0 | 0 | FX |
| 4 | 0.66029 | 0.128131644092 | 515.32157 | 521.52465 | 513.77522 | 0 | 0 | FX |
| 12 | 4.41894 | 0.863811630444 | 511.56292 | 523.06273 | 496.07929 | 0 | 0 | FX |
| 26 | 14.2441 | 2.83895316151 | 501.73776 | 523.06273 | 483.74932 | 0 | 0 | FX |
| 52 | 22.95371 | 4.65565911399 | 493.02815 | 523.06273 | 483.74932 | 0 | 0 | FX |
| 156 | -4.46936 | -0.85874714637 | 520.45122 | 523.06273 | 433.14444 | 0 | 0 | FX |
| 260 | -105.50814 | -16.9766432284 | 621.49 | 746.52362 | 433.14444 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1750291020 | 516.20899 | -4.64 | -0.89 | 516.16675 | 520.85104 | 516.16675 | 0 |
| 1750204620 | 520.85104 | 0.66 | 0.13 | 520.85104 | 520.85104 | 520.18915 | 0 |
| 1750118220 | 520.18915 | 1.73 | 0.33 | 517.57656 | 520.18915 | 517.42157 | 0 |
| 1750031820 | 518.45663 | 0 | 0.00 | 518.45663 | 518.45663 | 518.45663 | 0 |
| 1749945420 | 518.45663 | 0 | 0.00 | 518.45663 | 518.45663 | 518.45663 | 0 |
| 1749859020 | 518.45663 | -1.85 | -0.36 | 521.27359 | 521.27359 | 518.45663 | 0 |
| 1749772620 | 520.30843 | 3.37 | 0.65 | 516.53903 | 520.30843 | 516.53903 | 0 |
| 1749686220 | 516.93825 | 0.16 | 0.03 | 516.93825 | 516.93825 | 516.77602 | 0 |
| 1749599820 | 516.77602 | -2.49 | -0.48 | 516.77602 | 519.26282 | 516.77602 | 0 |
| 1749513420 | 519.26282 | 0.34 | 0.07 | 519.26282 | 519.26282 | 518.91827 | 0 |
| 1749427020 | 518.91827 | 0 | 0.00 | 518.91827 | 518.91827 | 518.91827 | 0 |
| 1749340620 | 518.91827 | 0.06 | 0.01 | 518.94905 | 518.94905 | 518.85365 | 0 |
| 1749254220 | 518.85365 | -1.74 | -0.33 | 518.85365 | 520.59628 | 518.85365 | 0 |
| 1749167820 | 520.59628 | 1.54 | 0.30 | 520.59628 | 520.59628 | 519.06093 | 0 |
| 1749081420 | 519.06093 | 0.33 | 0.06 | 520.03921 | 520.03921 | 519.06093 | 0 |
| 1748995020 | 518.7354 | -0.69 | -0.13 | 518.90087 | 518.90087 | 518.7354 | 0 |
| 1748908620 | 519.42357 | 3.02 | 0.59 | 516.71155 | 519.42357 | 516.71155 | 0 |
| 1748822220 | 516.40214 | -1.61 | -0.31 | 516.40214 | 518.01145 | 516.40214 | 0 |
| 1748735820 | 518.01145 | 0 | 0.00 | 518.01145 | 518.01145 | 518.01145 | 0 |
| 1748649420 | 518.01145 | 0.1 | 0.02 | 518.01145 | 518.01145 | 517.90712 | 0 |
| 1748563020 | 517.90712 | -0.77 | -0.15 | 517.90712 | 518.67294 | 517.90712 | 0 |
| 1748476620 | 518.67294 | -2.04 | -0.39 | 520.00858 | 520.00858 | 518.67294 | 0 |
| 1748390220 | 520.7133 | -0.81 | -0.16 | 521.49048 | 521.49048 | 520.7133 | 0 |
| 1748303820 | 521.52464 | 3.93 | 0.76 | 518.02619 | 521.52464 | 517.9553 | 0 |
| 1748217420 | 517.59808 | 0 | 0.00 | 517.59808 | 517.59808 | 517.59808 | 0 |
| 1748131020 | 517.59808 | 0 | 0.00 | 517.59808 | 517.59808 | 517.59808 | 0 |
| 1748044620 | 517.59808 | 3.82 | 0.74 | 514.80816 | 517.72429 | 514.80816 | 0 |
| 1747958220 | 513.77522 | -0.43 | -0.08 | 515.32156 | 515.32156 | 513.77522 | 0 |
| 1747871820 | 514.20326 | 0.52 | 0.10 | 513.19186 | 514.20326 | 513.19186 | 0 |
| 1747785420 | 513.67848 | -1.12 | -0.22 | 515.87654 | 515.87654 | 513.67848 | 0 |
| 1747699020 | 514.79576 | 1.74 | 0.34 | 514.79576 | 514.79576 | 513.95452 | 0 |
| 1747612620 | 513.05483 | 0 | 0.00 | 513.05483 | 513.05483 | 513.05483 | 0 |
| 1747526220 | 513.05483 | 0 | 0.00 | 513.05483 | 513.05483 | 513.05483 | 0 |
| 1747439820 | 513.05483 | -0.04 | -0.01 | 513.08527 | 513.09745 | 513.05483 | 0 |
| 1747353420 | 513.09745 | -2.8 | -0.54 | 513.09745 | 515.89824 | 513.09745 | 0 |
| 1747267020 | 515.89824 | 3.54 | 0.69 | 515.89824 | 515.89824 | 512.35709 | 0 |
| 1747180620 | 512.35709 | 1.89 | 0.37 | 510.77262 | 512.35709 | 510.77262 | 0 |
| 1747094220 | 510.4667 | -6.02 | -1.17 | 510.4667 | 516.49064 | 510.4667 | 0 |
| 1747007820 | 516.49064 | -0.23 | -0.04 | 516.49064 | 516.71929 | 516.49064 | 0 |
| 1746921420 | 516.71929 | 0 | 0.00 | 516.71929 | 516.71929 | 516.71929 | 0 |
| 1746835020 | 516.71929 | -1.07 | -0.21 | 516.71929 | 517.79133 | 516.71929 | 0 |
| 1746748620 | 517.79133 | -1.68 | -0.32 | 517.79133 | 519.47288 | 517.79133 | 0 |
| 1746662220 | 519.47288 | -0.26 | -0.05 | 519.47288 | 519.72869 | 519.47288 | 0 |
| 1746575820 | 519.72869 | 1.9 | 0.37 | 519.72869 | 519.72869 | 517.82707 | 0 |
| 1746489420 | 517.82707 | 0.62 | 0.12 | 517.82707 | 517.82707 | 516.90979 | 0 |
| 1746403020 | 517.21002 | 0 | 0.00 | 517.21002 | 517.21002 | 517.21002 | 0 |
| 1746316620 | 517.21002 | 0 | 0.00 | 517.21002 | 517.21002 | 517.21002 | 0 |
| 1746230220 | 517.21002 | -2.71 | -0.52 | 517.21002 | 519.91742 | 517.21002 | 0 |
| 1746143820 | 519.91742 | 0.31 | 0.06 | 519.97858 | 519.97858 | 519.91742 | 0 |
| 1746057420 | 519.60265 | -0.98 | -0.19 | 521.12584 | 521.12584 | 519.60265 | 0 |
| 1745971020 | 520.58033 | -0.05 | -0.01 | 521.74425 | 521.74425 | 520.58033 | 0 |
| 1745884620 | 520.62827 | 2.88 | 0.56 | 516.94374 | 520.62827 | 516.94374 | 0 |
| 1745798220 | 517.74357 | 0 | 0.00 | 517.74357 | 517.74357 | 517.74357 | 0 |
| 1745711820 | 517.74357 | 0 | 0.00 | 517.74357 | 517.74357 | 517.74357 | 0 |
| 1745625420 | 517.74357 | -0.57 | -0.11 | 519.85364 | 519.85364 | 517.74357 | 0 |
| 1745539020 | 518.31584 | 0.91 | 0.18 | 519.102 | 519.102 | 518.31584 | 0 |
| 1745452620 | 517.40329 | -4.21 | -0.81 | 523.06273 | 523.06273 | 517.40329 | 0 |
| 1745366220 | 521.61057 | 5.18 | 1.00 | 521.61057 | 521.61057 | 516.42945 | 0 |
| 1745279820 | 516.42945 | 0 | 0.00 | 516.42945 | 516.42945 | 516.42945 | 0 |
| 1745193420 | 516.42945 | 0 | 0.00 | 516.42945 | 516.42945 | 516.42945 | 0 |
| 1745107020 | 516.42945 | -1.31 | -0.25 | 516.42945 | 516.42945 | 516.42945 | 0 |
| 1745020620 | 517.73852 | 0 | 0.00 | 517.73852 | 517.73852 | 517.73852 | 0 |
| 1744934220 | 517.73852 | 0 | 0.00 | 517.73852 | 517.73852 | 517.73852 | 0 |
| 1744847820 | 517.73852 | 0.91 | 0.18 | 517.73852 | 517.73852 | 516.82902 | 0 |
| 1744761420 | 516.82902 | 1.43 | 0.28 | 516.82902 | 516.82902 | 515.40297 | 0 |
| 1744675020 | 515.40297 | 4.67 | 0.91 | 515.40297 | 515.40297 | 510.73206 | 0 |
| 1744588620 | 510.73206 | 0.27 | 0.05 | 510.73206 | 510.73206 | 510.46411 | 0 |
| 1744502220 | 510.46411 | 12.44 | 2.50 | 509.75876 | 510.46411 | 509.75876 | 0 |
| 1744415820 | 498.02034 | -6.99 | -1.38 | 498.02034 | 498.02034 | 498.02034 | 0 |
| 1744329420 | 505.00688 | 4.24 | 0.85 | 504.37852 | 505.00688 | 504.37852 | 0 |
| 1744243020 | 500.76612 | 2.82 | 0.57 | 496.07929 | 500.76612 | 496.07929 | 0 |
| 1744156620 | 497.94469 | -2.67 | -0.53 | 498.76445 | 498.76445 | 497.94469 | 0 |
| 1744070220 | 500.61421 | -7.78 | -1.53 | 500.61421 | 508.39865 | 500.61421 | 0 |
| 1743983820 | 508.39865 | 0 | 0.00 | 508.39865 | 508.39865 | 508.39865 | 0 |
| 1743897420 | 508.39865 | 0.68 | 0.13 | 508.39865 | 508.39865 | 507.71639 | 0 |
| 1743810960 | 507.71639 | -6.54 | -1.27 | 511.93063 | 511.93063 | 507.71639 | 0 |
| 1743724620 | 514.25748 | 8.49 | 1.68 | 505.45147 | 514.25748 | 505.45147 | 0 |
| 1743638220 | 505.77246 | 1.3 | 0.26 | 504.54956 | 505.77246 | 504.7277 | 0 |
| 1743551820 | 504.47712 | -1.56 | -0.31 | 505.11684 | 505.11684 | 504.47712 | 0 |
| 1743465420 | 506.03836 | 5.24 | 1.05 | 503.67472 | 506.03836 | 503.67472 | 0 |
| 1743379020 | 500.80256 | 0 | 0.00 | 500.80256 | 500.80256 | 500.80256 | 0 |
| 1743292620 | 500.80256 | 0 | 0.00 | 500.80256 | 500.80256 | 500.80256 | 0 |
| 1743206220 | 500.80256 | -10.76 | -2.10 | 511.68564 | 511.68564 | 500.80256 | 0 |
| 1743119820 | 511.56292 | 1.56 | 0.31 | 511.56292 | 511.56292 | 510.00537 | 0 |
| 1743033420 | 510.00537 | 3.39 | 0.67 | 507.61482 | 510.00537 | 507.61482 | 0 |
| 1742947020 | 506.61544 | -0.19 | -0.04 | 506.94386 | 506.94386 | 506.61544 | 0 |
| 1742860620 | 506.80745 | 0.57 | 0.11 | 506.52707 | 506.80745 | 506.52707 | 0 |
| 1742774220 | 506.24 | 0 | 0.00 | 506.24 | 506.24 | 506.24 | 0 |
| 1742687820 | 506.24 | -0.05 | -0.01 | 506.24 | 506.28531 | 506.24 | 0 |
| 1742601420 | 506.28531 | -0.72 | -0.14 | 506.73738 | 506.73738 | 506.28531 | 0 |
| 1742515020 | 507.00387 | -0.19 | -0.04 | 508.516 | 508.516 | 507.00387 | 0 |
| 1742428620 | 507.19768 | -1.55 | -0.30 | 508.85415 | 508.85415 | 507.19768 | 0 |
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
