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 | 8 | 1.42602495544 | 561 | 599 | 557 | 515269 | 571.3833586 | DE |
| 4 | -19 | -3.23129251701 | 588 | 605 | 557 | 362448 | 577.82853315 | DE |
| 12 | -15 | -2.56849315068 | 584 | 658 | 525 | 299508 | 580.48653921 | DE |
| 26 | 182 | 47.0284237726 | 387 | 658 | 365.5 | 767987 | 542.60953259 | DE |
| 52 | -46 | -7.47967479675 | 615 | 658 | 365.5 | 592943 | 525.83495446 | DE |
| 156 | -186 | -24.6357615894 | 755 | 1112 | 365.5 | 382891 | 615.42928512 | DE |
| 260 | -166 | -22.5850340136 | 735 | 1644 | 365.5 | 389490 | 781.85536562 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741368600 | 569 | 2 | 0.35 | 563 | 571 | 561 | 243566 |
| 1741282200 | 567 | -3 | -0.53 | 588 | 588 | 566 | 346220 |
| 1741195800 | 570 | -3 | -0.52 | 557 | 584 | 557 | 221041 |
| 1741109400 | 573 | -4 | -0.69 | 580 | 599 | 564 | 812082 |
| 1741023000 | 577 | 7 | 1.23 | 568 | 578 | 568 | 309489 |
| 1740763800 | 570 | -3 | -0.52 | 561 | 581 | 561 | 887513 |
| 1740677400 | 573 | 4 | 0.70 | 568 | 574 | 562 | 365507 |
| 1740591000 | 569 | -6 | -1.04 | 581 | 585 | 568 | 405141 |
| 1740504600 | 575 | 0 | 0.00 | 572 | 581 | 572 | 518127 |
| 1740418200 | 575 | -8 | -1.37 | 588 | 588 | 575 | 375541 |
| 1740159000 | 583 | -3 | -0.51 | 594 | 599 | 583 | 229646 |
| 1740072600 | 586 | 3 | 0.51 | 584 | 591 | 574 | 287735 |
| 1739986200 | 583 | 3 | 0.52 | 582 | 585 | 578 | 217434 |
| 1739899800 | 580 | 0 | 0.00 | 585 | 585 | 576 | 155923 |
| 1739813400 | 580 | -7 | -1.19 | 600 | 600 | 580 | 91286 |
| 1739554200 | 587 | -4 | -0.68 | 593 | 593 | 587 | 65522 |
| 1739467800 | 591 | 5 | 0.85 | 587 | 597 | 587 | 116907 |
| 1739381400 | 586 | -5 | -0.85 | 598 | 600 | 586 | 147664 |
| 1739295000 | 591 | 6 | 1.03 | 580 | 591 | 580 | 948938 |
| 1739208600 | 585 | 3 | 0.52 | 605 | 605 | 580 | 103639 |
| 1738949400 | 582 | -8 | -1.36 | 588 | 592 | 580 | 643609 |
| 1738863000 | 590 | -2 | -0.34 | 595 | 610 | 590 | 197292 |
| 1738776600 | 592 | -6 | -1.00 | 595 | 598 | 580 | 702712 |
| 1738690200 | 598 | -6 | -0.99 | 583 | 610 | 583 | 136328 |
| 1738603800 | 604 | -14 | -2.27 | 603 | 608 | 592 | 169240 |
| 1738344600 | 618 | -19 | -2.98 | 644 | 658 | 616 | 425036 |
| 1738258200 | 637 | 32 | 5.29 | 617 | 644 | 599 | 572325 |
| 1738171800 | 605 | -12 | -1.94 | 620 | 626 | 599 | 476554 |
| 1738085400 | 617 | 12 | 1.98 | 585 | 618 | 585 | 613556 |
| 1737999000 | 605 | 3 | 0.50 | 596 | 607 | 590 | 254397 |
| 1737739800 | 602 | -3 | -0.50 | 614 | 615 | 596 | 256506 |
| 1737653400 | 605 | 6 | 1.00 | 599 | 614 | 599 | 327771 |
| 1737567000 | 599 | 16 | 2.74 | 583 | 602 | 583 | 215712 |
| 1737480600 | 583 | 3 | 0.52 | 586 | 588 | 578 | 675781 |
| 1737394200 | 580 | 0 | 0.00 | 580 | 584 | 580 | 306102 |
| 1737135000 | 580 | 2 | 0.35 | 577 | 586 | 574 | 770234 |
| 1737048600 | 578 | 14 | 2.48 | 575 | 581 | 566 | 215942 |
| 1736962200 | 564 | 32 | 6.02 | 547 | 564 | 540 | 170426 |
| 1736875800 | 532 | -1 | -0.19 | 534 | 541 | 531 | 150113 |
| 1736789400 | 533 | -5 | -0.93 | 538 | 543 | 533 | 120815 |
| 1736530200 | 538 | -3 | -0.55 | 543 | 543 | 532 | 152686 |
| 1736443800 | 541 | 6 | 1.12 | 535 | 541 | 525 | 150675 |
| 1736357400 | 535 | -9 | -1.65 | 543 | 545 | 535 | 309634 |
| 1736271000 | 544 | -5 | -0.91 | 548 | 550 | 539 | 230764 |
| 1736184600 | 549 | -8 | -1.44 | 540 | 565 | 540 | 132338 |
| 1735925400 | 557 | 3 | 0.54 | 560 | 560 | 549 | 91007 |
| 1735839000 | 554 | 4 | 0.73 | 553 | 566 | 545 | 149436 |
| 1735666200 | 550 | 2 | 0.36 | 555 | 557 | 549 | 59147 |
| 1735579800 | 548 | 5 | 0.92 | 533 | 551 | 533 | 124962 |
| 1735320600 | 543 | -14 | -2.51 | 560 | 561 | 540 | 136658 |
| 1735061400 | 557 | 3 | 0.54 | 559 | 566 | 557 | 52693 |
| 1734975000 | 554 | 1 | 0.18 | 556 | 556 | 549 | 70623 |
| 1734715800 | 553 | 3 | 0.55 | 555 | 563 | 541 | 517702 |
| 1734629400 | 550 | -15 | -2.65 | 571 | 571 | 549 | 257442 |
| 1734543000 | 565 | -8 | -1.40 | 565 | 577 | 565 | 117126 |
| 1734456600 | 573 | 8 | 1.42 | 579 | 579 | 558 | 197026 |
| 1734370200 | 565 | -10 | -1.74 | 573 | 583 | 565 | 163687 |
| 1734111000 | 575 | -9 | -1.54 | 584 | 593 | 575 | 152548 |
| 1734024600 | 584 | 19 | 3.36 | 567 | 611 | 567 | 46528963 |
| 1733938200 | 565 | -5 | -0.88 | 560 | 570 | 560 | 161084 |
| 1733851800 | 570 | 1 | 0.18 | 568 | 572 | 566 | 438781 |
| 1733765400 | 569 | 2 | 0.35 | 575 | 575 | 562 | 359841 |
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
