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 | -4 | -0.759013282732 | 527 | 538 | 518 | 232830 | 528.38568589 | DE |
| 4 | -7 | -1.32075471698 | 530 | 542 | 518 | 260122 | 528.85154799 | DE |
| 12 | -33 | -5.93525179856 | 556 | 559 | 518 | 269555 | 537.55241432 | DE |
| 26 | -63 | -10.7508532423 | 586 | 591 | 518 | 240993 | 549.48821544 | DE |
| 52 | -13 | -2.42537313433 | 536 | 605 | 518 | 233738 | 561.15910464 | DE |
| 156 | -54 | -9.35875216638 | 577 | 606 | 477 | 234135 | 552.95394124 | DE |
| 260 | 174 | 49.8567335244 | 349 | 606 | 330 | 219760 | 521.29493336 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743525000 | 523 | 0 | 0.00 | 525 | 526 | 522 | 242353 |
| 1743438600 | 523 | -7 | -1.32 | 524 | 524 | 518 | 272768 |
| 1743183000 | 530 | 2 | 0.38 | 528 | 531 | 528 | 244341 |
| 1743096600 | 528 | -3 | -0.56 | 531 | 532 | 528 | 205658 |
| 1743010200 | 531 | 0 | 0.00 | 538 | 538 | 530 | 204438 |
| 1742923800 | 531 | 3 | 0.57 | 527 | 532 | 527 | 236947 |
| 1742837400 | 528 | -1 | -0.19 | 534 | 534 | 528 | 248321 |
| 1742578200 | 529 | -7 | -1.31 | 536 | 536 | 529 | 412094 |
| 1742491800 | 536 | -4 | -0.74 | 542 | 542 | 536 | 405177 |
| 1742405400 | 540 | 2 | 0.37 | 537 | 540 | 537 | 295409 |
| 1742319000 | 538 | 3 | 0.56 | 538 | 538 | 536 | 271082 |
| 1742232600 | 535 | 3 | 0.56 | 532 | 535 | 531 | 132570 |
| 1741973400 | 532 | 7 | 1.33 | 526 | 532 | 526 | 183956 |
| 1741887000 | 525 | 1 | 0.19 | 523 | 526 | 523 | 204963 |
| 1741800600 | 524 | 0 | 0.00 | 525 | 529 | 524 | 236578 |
| 1741714200 | 524 | -4 | -0.76 | 529 | 529 | 522 | 218993 |
| 1741627800 | 528 | 3 | 0.57 | 525 | 528 | 522 | 314335 |
| 1741368600 | 525 | 0 | 0.00 | 525 | 525 | 521 | 314417 |
| 1741282200 | 525 | 1 | 0.19 | 522 | 525 | 521 | 213098 |
| 1741195800 | 524 | 3 | 0.58 | 527 | 527 | 524 | 179644 |
| 1741109400 | 521 | -14 | -2.62 | 530 | 530 | 521 | 407660 |
| 1741023000 | 535 | 2 | 0.38 | 535 | 537 | 532 | 314465 |
| 1740763800 | 533 | -1 | -0.19 | 531 | 535 | 527 | 322512 |
| 1740677400 | 534 | -1 | -0.19 | 532 | 534 | 531 | 249802 |
| 1740591000 | 535 | 3 | 0.56 | 537 | 537 | 534 | 273471 |
| 1740504600 | 532 | 1 | 0.19 | 534 | 537 | 531 | 269841 |
| 1740418200 | 531 | -2 | -0.38 | 535 | 535 | 529 | 300387 |
| 1740159000 | 533 | 0 | 0.00 | 536 | 536 | 531 | 278565 |
| 1740072600 | 533 | -3 | -0.56 | 535 | 535 | 532 | 293139 |
| 1739986200 | 536 | -3 | -0.56 | 539 | 539 | 535 | 166632 |
| 1739899800 | 539 | -2 | -0.37 | 542 | 542 | 537 | 207274 |
| 1739813400 | 541 | -3 | -0.55 | 542 | 546 | 541 | 189591 |
| 1739554200 | 544 | 1 | 0.18 | 546 | 546 | 543 | 268832 |
| 1739467800 | 543 | -3 | -0.55 | 546 | 547 | 540 | 392777 |
| 1739381400 | 546 | -3 | -0.55 | 551 | 552 | 546 | 288567 |
| 1739295000 | 549 | -1 | -0.18 | 550 | 551 | 549 | 215813 |
| 1739208600 | 550 | 6 | 1.10 | 548 | 552 | 548 | 318036 |
| 1738949400 | 544 | -6 | -1.09 | 550 | 551 | 544 | 319438 |
| 1738863000 | 550 | 2 | 0.36 | 549 | 555 | 549 | 332595 |
| 1738776600 | 548 | 2 | 0.37 | 546 | 550 | 546 | 288771 |
| 1738690200 | 546 | 0 | 0.00 | 546 | 547 | 544 | 283861 |
| 1738603800 | 546 | -10 | -1.80 | 549 | 550 | 543 | 428647 |
| 1738344600 | 556 | 3 | 0.54 | 551 | 557 | 551 | 205942 |
| 1738258200 | 553 | 8 | 1.47 | 545 | 553 | 545 | 302414 |
| 1738171800 | 545 | 1 | 0.18 | 545 | 549 | 545 | 126834 |
| 1738085400 | 544 | 4 | 0.74 | 545 | 548 | 543 | 138220 |
| 1737999000 | 540 | 0 | 0.00 | 536 | 542 | 536 | 302147 |
| 1737739800 | 540 | -3 | -0.55 | 545 | 545 | 540 | 257724 |
| 1737653400 | 543 | -7 | -1.27 | 551 | 551 | 543 | 279244 |
| 1737567000 | 550 | -2 | -0.36 | 554 | 554 | 550 | 207390 |
| 1737480600 | 552 | 5 | 0.91 | 548 | 552 | 548 | 222157 |
| 1737394200 | 547 | -5 | -0.91 | 553 | 553 | 547 | 287638 |
| 1737135000 | 552 | 2 | 0.36 | 553 | 557 | 551 | 309166 |
| 1737048600 | 550 | 7 | 1.29 | 549 | 550 | 545 | 236143 |
| 1736962200 | 543 | 14 | 2.65 | 536 | 544 | 534 | 318568 |
| 1736875800 | 529 | 3 | 0.57 | 535 | 535 | 529 | 141753 |
| 1736789400 | 526 | -1 | -0.19 | 528 | 530 | 526 | 265414 |
| 1736530200 | 527 | -13 | -2.41 | 540 | 540 | 527 | 466446 |
| 1736443800 | 540 | 1 | 0.19 | 540 | 543 | 533 | 303931 |
| 1736357400 | 539 | -11 | -2.00 | 551 | 551 | 539 | 299866 |
| 1736271000 | 550 | -5 | -0.90 | 556 | 559 | 550 | 296857 |
| 1736184600 | 555 | -4 | -0.72 | 559 | 561 | 555 | 702706 |
| 1735925400 | 559 | 1 | 0.18 | 558 | 560 | 558 | 124805 |
| 1735839000 | 558 | 7 | 1.27 | 554 | 559 | 554 | 166427 |
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
