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 | 20.5 | 3.5807860262 | 572.5 | 609.5 | 570 | 2897137 | 592.26416524 | DE |
| 4 | -34 | -5.42264752791 | 627 | 636.5 | 568 | 2863868 | 596.60491194 | DE |
| 12 | -34.5 | -5.49800796813 | 627.5 | 682 | 568 | 2920978 | 631.32874364 | DE |
| 26 | -70.5 | -10.6254709872 | 663.5 | 682 | 568 | 2805443 | 633.70168594 | DE |
| 52 | -63.2 | -9.63120999695 | 656.2 | 729.4 | 568 | 2712699 | 639.80912507 | DE |
| 156 | -153.2 | -20.5306888234 | 746.2 | 822.4 | 459.3 | 2359499 | 655.17767909 | DE |
| 260 | -316.4 | -34.792170662 | 909.4 | 1019.5 | 459.3 | 2381330 | 667.18369842 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732123800 | 586 | -10.5 | -1.76 | 595.5 | 595.5 | 582.5 | 2498174 |
| 1732037400 | 596.5 | 12 | 2.05 | 588 | 596.5 | 583 | 4400648 |
| 1731951000 | 584.5 | -20.5 | -3.39 | 603.5 | 607 | 584 | 2240683 |
| 1731691800 | 605 | 25 | 4.31 | 596.5 | 609.5 | 580 | 3198881 |
| 1731605400 | 580 | 9 | 1.58 | 572.5 | 580.5 | 570 | 2147299 |
| 1731519000 | 571 | -14.5 | -2.48 | 583.5 | 585 | 568 | 2431881 |
| 1731432600 | 585.5 | -8.5 | -1.43 | 588.5 | 592.5 | 585.5 | 1683522 |
| 1731346200 | 594 | 1 | 0.17 | 595 | 597 | 591 | 6652555 |
| 1731087000 | 593 | 3.5 | 0.59 | 591 | 594 | 589.5 | 1939968 |
| 1731000600 | 589.5 | 6.5 | 1.11 | 586.5 | 589.5 | 584 | 7085820 |
| 1730914200 | 583 | -12 | -2.02 | 594.5 | 602.5 | 580.5 | 2706201 |
| 1730827800 | 595 | -8.5 | -1.41 | 602.5 | 605 | 595 | 3022325 |
| 1730741400 | 603.5 | -1.5 | -0.25 | 601 | 609.5 | 601 | 1239535 |
| 1730482200 | 605 | 3.5 | 0.58 | 600 | 608.5 | 596.5 | 1911884 |
| 1730395800 | 601.5 | -17 | -2.75 | 612 | 614.5 | 598 | 5359962 |
| 1730309400 | 618.5 | 0.5 | 0.08 | 616.5 | 636.5 | 613.5 | 2337205 |
| 1730223000 | 618 | -3 | -0.48 | 624.5 | 624.5 | 615.5 | 1538913 |
| 1730136600 | 621 | 2.5 | 0.40 | 618.5 | 624.5 | 618.5 | 1629953 |
| 1729873800 | 618.5 | -8 | -1.28 | 627.5 | 627.5 | 618 | 1467007 |
| 1729787400 | 626.5 | 2.5 | 0.40 | 627 | 629.5 | 624 | 1784942 |
| 1729701000 | 624 | -2 | -0.32 | 625 | 628.5 | 619.5 | 1971769 |
| 1729614600 | 626 | -9.5 | -1.49 | 629.5 | 632.5 | 622 | 1461435 |
| 1729528200 | 635.5 | -11 | -1.70 | 650.5 | 650.5 | 635.5 | 1066989 |
| 1729269000 | 646.5 | -3.5 | -0.54 | 645.5 | 650 | 643 | 7101069 |
| 1729182600 | 650 | -8.5 | -1.29 | 662 | 662 | 648.5 | 1523942 |
| 1729096200 | 658.5 | 17 | 2.65 | 645.5 | 658.5 | 645.5 | 4520835 |
| 1729009800 | 641.5 | 5 | 0.79 | 642.5 | 644.5 | 638 | 1272498 |
| 1728923400 | 636.5 | -3.5 | -0.55 | 638 | 642 | 630.5 | 6890127 |
| 1728664200 | 640 | 7.5 | 1.19 | 633.5 | 640 | 632.5 | 1913898 |
| 1728577800 | 632.5 | -4.5 | -0.71 | 636 | 641 | 630 | 7761498 |
| 1728491400 | 637 | 6.5 | 1.03 | 633 | 641.5 | 633 | 2311737 |
| 1728405000 | 630.5 | 2.5 | 0.40 | 626 | 631 | 623 | 1093370 |
| 1728318600 | 628 | -11 | -1.72 | 642 | 642 | 628 | 1469039 |
| 1728059400 | 639 | -3 | -0.47 | 640.5 | 649 | 638.5 | 2260885 |
| 1727973000 | 642 | 4 | 0.63 | 642 | 647 | 636.5 | 1759202 |
| 1727886600 | 638 | -15 | -2.30 | 650 | 653.5 | 638 | 2641842 |
| 1727800200 | 653 | 2 | 0.31 | 657.5 | 657.5 | 644.5 | 2088496 |
| 1727713800 | 651 | -9 | -1.36 | 655.5 | 659 | 646.5 | 3340170 |
| 1727454600 | 660 | 0 | 0.00 | 659 | 662 | 658 | 1646647 |
| 1727368200 | 660 | 9 | 1.38 | 655.5 | 664 | 655.5 | 1803790 |
| 1727281800 | 651 | -4.5 | -0.69 | 651.5 | 657 | 649.5 | 1305255 |
| 1727195400 | 655.5 | -5.5 | -0.83 | 664.5 | 666 | 648.5 | 1599184 |
| 1727109000 | 661 | 4 | 0.61 | 656.5 | 661.5 | 652 | 913853 |
| 1726849800 | 657 | -11 | -1.65 | 665 | 668.5 | 657 | 10677675 |
| 1726763400 | 668 | 5 | 0.75 | 671.5 | 673.5 | 663 | 1396075 |
| 1726677000 | 663 | -5.5 | -0.82 | 667.5 | 668 | 659 | 1687083 |
| 1726590600 | 668.5 | -6 | -0.89 | 680.5 | 680.5 | 668.5 | 1724240 |
| 1726504200 | 674.5 | -1 | -0.15 | 675 | 677.5 | 671.5 | 1916622 |
| 1726245000 | 675.5 | 4.5 | 0.67 | 673.5 | 682 | 673.5 | 1302821 |
| 1726158600 | 671 | 7 | 1.05 | 673 | 673 | 668 | 8089496 |
| 1726072200 | 664 | 4 | 0.61 | 664.5 | 667.5 | 657 | 1809601 |
| 1725985800 | 660 | 6 | 0.92 | 648 | 665 | 648 | 7507879 |
| 1725899400 | 654 | -3 | -0.46 | 660.5 | 662 | 646 | 2338369 |
| 1725640200 | 657 | 4.5 | 0.69 | 651.5 | 658 | 649 | 1618843 |
| 1725553800 | 652.5 | 13.5 | 2.11 | 642 | 659.5 | 640.5 | 1435015 |
| 1725467400 | 639 | 3.5 | 0.55 | 628 | 641 | 628 | 1930964 |
| 1725381000 | 635.5 | 0 | 0.00 | 636 | 636.5 | 627 | 1438241 |
| 1725294600 | 635.5 | 6 | 0.95 | 630.5 | 637.5 | 627.5 | 1995549 |
| 1725035400 | 629.5 | 12.5 | 2.03 | 619.5 | 635 | 619.5 | 8484732 |
| 1724949000 | 617 | -9 | -1.44 | 627.5 | 631 | 612 | 4027745 |
| 1724862600 | 626 | -8.5 | -1.34 | 635 | 635 | 626 | 1345046 |
| 1724776200 | 634.5 | -1 | -0.16 | 640 | 642.5 | 630.5 | 3473278 |
| 1724430600 | 635.5 | 6 | 0.95 | 636.5 | 637 | 629.5 | 845311 |
| 1724344200 | 629.5 | -5.5 | -0.87 | 628 | 632 | 627 | 1043046 |
| 1724257800 | 635 | 5.5 | 0.87 | 630.5 | 636.5 | 629 | 1025042 |
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
