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 | -5.5 | -0.948275862069 | 580 | 581 | 564.5 | 4519889 | 573.15110797 | DE |
| 4 | 57 | 11.0144927536 | 517.5 | 590 | 504.5 | 5180896 | 557.59388018 | DE |
| 12 | 60.5 | 11.7704280156 | 514 | 590 | 476 | 3297509 | 533.90391215 | DE |
| 26 | 14.5 | 2.58928571429 | 560 | 590 | 476 | 2773376 | 523.91787055 | DE |
| 52 | 23 | 4.17044424297 | 551.5 | 590 | 475 | 2959076 | 522.75427671 | DE |
| 156 | -44.3 | -7.15901745314 | 618.8 | 690.4 | 436.4 | 2789130 | 546.44937242 | DE |
| 260 | -21.1 | -3.54264607119 | 595.6 | 824.4 | 436.4 | 2520441 | 590.23140686 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743525000 | 574.5 | 3 | 0.52 | 578.5 | 579 | 571.5 | 4579138 |
| 1743438600 | 571.5 | 0.5 | 0.09 | 567.5 | 573.5 | 564.5 | 5183614 |
| 1743183000 | 571 | -3.5 | -0.61 | 576 | 578 | 569 | 5557537 |
| 1743096600 | 574.5 | -1.5 | -0.26 | 574 | 575 | 570 | 5588156 |
| 1743010200 | 576 | 2 | 0.35 | 576.5 | 578.5 | 572.5 | 3826540 |
| 1742923800 | 574 | -1.5 | -0.26 | 580 | 581 | 573 | 2443597 |
| 1742837400 | 575.5 | -1 | -0.17 | 578.5 | 580.5 | 572 | 3142387 |
| 1742578200 | 576.5 | -1 | -0.17 | 574 | 579.5 | 572 | 8726286 |
| 1742491800 | 577.5 | -4.5 | -0.77 | 585 | 585 | 571.5 | 8530285 |
| 1742405400 | 582 | -5 | -0.85 | 588 | 590 | 578.5 | 3921320 |
| 1742319000 | 587 | 7 | 1.21 | 581 | 587 | 575.5 | 7885725 |
| 1742232600 | 580 | 56 | 10.69 | 545.5 | 580 | 539.5 | 15711178 |
| 1741973400 | 524 | 8 | 1.55 | 516 | 524.5 | 514 | 3581753 |
| 1741887000 | 516 | 1 | 0.19 | 513 | 519.5 | 512 | 4280941 |
| 1741800600 | 515 | 5 | 0.98 | 512 | 518 | 508.5 | 2977712 |
| 1741714200 | 510 | -4.5 | -0.87 | 512.5 | 516 | 506 | 7781207 |
| 1741627800 | 514.5 | -0.5 | -0.10 | 518 | 523.5 | 513 | 3256687 |
| 1741368600 | 515 | 5.5 | 1.08 | 507 | 517.5 | 504.5 | 2180873 |
| 1741282200 | 509.5 | -7 | -1.36 | 520 | 520 | 508 | 3364878 |
| 1741195800 | 516.5 | -0.5 | -0.10 | 520.5 | 525.5 | 515 | 2349331 |
| 1741109400 | 517 | -4.5 | -0.86 | 517.5 | 523.5 | 514 | 3327908 |
| 1741023000 | 521.5 | 3.5 | 0.68 | 519 | 522.5 | 512.5 | 2042574 |
| 1740763800 | 518 | -1.5 | -0.29 | 516 | 521 | 515 | 6658997 |
| 1740677400 | 519.5 | 1.5 | 0.29 | 516.5 | 521 | 512 | 2137551 |
| 1740591000 | 518 | 10.5 | 2.07 | 509.5 | 518 | 509.5 | 1817728 |
| 1740504600 | 507.5 | 1.5 | 0.30 | 503 | 511.5 | 503 | 2218547 |
| 1740418200 | 506 | 0 | 0.00 | 507 | 509.5 | 502.5 | 1299535 |
| 1740159000 | 506 | 4.5 | 0.90 | 504.5 | 509.5 | 502 | 1988992 |
| 1740072600 | 501.5 | 2.3 | 0.46 | 501 | 507 | 499.8 | 1816333 |
| 1739986200 | 499.2 | -9.3 | -1.83 | 508.5 | 510.5 | 499 | 2827492 |
| 1739899800 | 508.5 | 4 | 0.79 | 505 | 509.5 | 502 | 1719664 |
| 1739813400 | 504.5 | -8.5 | -1.66 | 510.5 | 513 | 501 | 4574206 |
| 1739554200 | 513 | -2.5 | -0.48 | 516 | 517 | 509 | 2816628 |
| 1739467800 | 515.5 | -1 | -0.19 | 521.5 | 524 | 514 | 2404002 |
| 1739381400 | 516.5 | -2.5 | -0.48 | 518.5 | 524 | 514 | 2428059 |
| 1739295000 | 519 | -5 | -0.95 | 524 | 524 | 518 | 1613824 |
| 1739208600 | 524 | 5 | 0.96 | 519.5 | 524 | 519.5 | 2177323 |
| 1738949400 | 519 | -1.5 | -0.29 | 522.5 | 525 | 516 | 2496911 |
| 1738863000 | 520.5 | 2.5 | 0.48 | 521.5 | 529 | 519.5 | 2050518 |
| 1738776600 | 518 | 10 | 1.97 | 505 | 518.5 | 505 | 1355868 |
| 1738690200 | 508 | -4.5 | -0.88 | 511.5 | 514 | 502.5 | 2611666 |
| 1738603800 | 512.5 | -10 | -1.91 | 513.5 | 515 | 506 | 1999536 |
| 1738344600 | 522.5 | 2.5 | 0.48 | 520.5 | 525.5 | 518 | 3061610 |
| 1738258200 | 520 | -0.5 | -0.10 | 522 | 524 | 518.5 | 1550359 |
| 1738171800 | 520.5 | 4 | 0.77 | 518 | 522.5 | 518 | 1357585 |
| 1738085400 | 516.5 | 4.5 | 0.88 | 512.5 | 519 | 511.5 | 1732173 |
| 1737999000 | 512 | 4 | 0.79 | 506.5 | 515.5 | 506 | 1840250 |
| 1737739800 | 508 | 2 | 0.40 | 506 | 508 | 504.5 | 1485365 |
| 1737653400 | 506 | -0.5 | -0.10 | 507.5 | 508 | 504.5 | 1806353 |
| 1737567000 | 506.5 | 0.5 | 0.10 | 504.5 | 509.5 | 504 | 2488631 |
| 1737480600 | 506 | 3.5 | 0.70 | 502.5 | 507 | 501 | 1181374 |
| 1737394200 | 502.5 | -3.5 | -0.69 | 505 | 505.5 | 500.5 | 6767513 |
| 1737135000 | 506 | 6 | 1.20 | 500.5 | 508 | 500.5 | 1739219 |
| 1737048600 | 500 | 1.8 | 0.36 | 499 | 500.5 | 493.8 | 2087850 |
| 1736962200 | 498.2 | 17.6 | 3.66 | 483.8 | 498.2 | 483.8 | 2244436 |
| 1736875800 | 480.6 | -0.4 | -0.08 | 481.8 | 483.8 | 479 | 2105975 |
| 1736789400 | 481 | 1.6 | 0.33 | 476.6 | 483.8 | 476 | 2042713 |
| 1736530200 | 479.4 | -10.2 | -2.08 | 489.2 | 490 | 479.2 | 2380307 |
| 1736443800 | 489.6 | -1.4 | -0.29 | 480.6 | 490.8 | 480 | 3016731 |
| 1736357400 | 491 | -17.5 | -3.44 | 508 | 509.5 | 488.4 | 2900201 |
| 1736271000 | 508.5 | -8.5 | -1.64 | 514 | 514 | 505.5 | 1388044 |
| 1736184600 | 517 | 6.5 | 1.27 | 511 | 517 | 511 | 1838780 |
| 1735925400 | 510.5 | -0.5 | -0.10 | 508 | 512.5 | 508 | 3206988 |
| 1735839000 | 511 | 1 | 0.20 | 511 | 512 | 506.5 | 1228937 |
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
