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 | 25.57 | 5.64210061783 | 453.2 | 479.01 | 443.64 | 1716446 | 458.95437788 | CS |
| 4 | 46.44 | 10.7417944626 | 432.33 | 479.01 | 403.01 | 1250602 | 432.29205404 | CS |
| 12 | 72.97 | 17.981764416 | 405.8 | 479.01 | 387.03 | 1343395 | 430.96943454 | CS |
| 26 | 108.36 | 29.2540698145 | 370.41 | 479.01 | 340.2001 | 1325735 | 404.61770155 | CS |
| 52 | 88.83 | 22.7804277581 | 389.94 | 479.01 | 340.2001 | 1412367 | 392.99521008 | CS |
| 156 | 122.2 | 34.2709706369 | 356.57 | 479.01 | 283.81 | 1580113 | 386.56719388 | CS |
| 260 | 306.72 | 178.273757629 | 172.05 | 479.01 | 106.14 | 1648662 | 336.40911527 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737762000 | 478.77 | 19.02 | 4.14 | 474.46 | 479.48 | 473.515 | 1395980 |
| 1737675600 | 459.75 | 0 | 0.00 | 459.75 | 459.75 | 459.75 | 0 |
| 1737589200 | 459.75 | -3.4 | -0.73 | 464.6 | 464.6 | 458.57 | 1104370 |
| 1737502800 | 463.15 | 7.71 | 1.69 | 458.47 | 465.59 | 453.55 | 1729816 |
| 1737157200 | 455.44 | 16.33 | 3.72 | 453.2 | 457.2246 | 443.64 | 2315151 |
| 1737070800 | 439.11 | 10.23 | 2.39 | 431.89 | 439.87 | 428.51 | 1178990 |
| 1736984400 | 428.88 | -3.43 | -0.79 | 437.98 | 438 | 426.45 | 1421965 |
| 1736898000 | 432.31 | 2.4 | 0.56 | 430.7 | 433.44 | 427.3601 | 1222614 |
| 1736811600 | 429.91 | 21.34 | 5.22 | 407.11 | 432.27 | 406.08 | 1988742 |
| 1736552400 | 408.57 | -1.43 | -0.35 | 405.89 | 411.39 | 403.01 | 1699152 |
| 1736379600 | 410 | -3.27 | -0.79 | 411.08 | 411.97 | 408.21 | 878040 |
| 1736293200 | 413.27 | -4.73 | -1.13 | 420.77 | 420.77 | 412.345 | 1221834 |
| 1736206800 | 418 | -4.22 | -1.00 | 425.44 | 429.1 | 417.88 | 1071343 |
| 1735947600 | 422.22 | 4.04 | 0.97 | 419.83 | 422.94 | 416.68 | 873169 |
| 1735861200 | 418.18 | -5.52 | -1.30 | 426.08 | 428.84 | 417.88 | 1007889 |
| 1735688400 | 423.7 | -0.94 | -0.22 | 425.5 | 427.8 | 421.46 | 769138 |
| 1735602000 | 424.64 | -5.42 | -1.26 | 425.58 | 427.895 | 421.73 | 792343 |
| 1735342800 | 430.06 | -3.78 | -0.87 | 432.33 | 435.17 | 427.0901 | 735071 |
| 1735256400 | 433.84 | 1 | 0.23 | 432.76 | 435.45 | 430.21 | 444868 |
| 1735077840 | 432.84 | 0.46 | 0.11 | 430.61 | 433.59 | 428.71 | 383169 |
| 1734997200 | 432.38 | -0.11 | -0.03 | 432.63 | 432.63 | 427 | 1092762 |
| 1734738000 | 432.49 | 5.86 | 1.37 | 426.01 | 436.4975 | 425.74 | 2444757 |
| 1734651600 | 426.63 | 0.63 | 0.15 | 428.07 | 431.06 | 421.97 | 1756755 |
| 1734565200 | 426 | -17.59 | -3.97 | 445.75 | 445.75 | 424.51 | 1423760 |
| 1734478800 | 443.59 | 5.17 | 1.18 | 437 | 444.94 | 435 | 1353332 |
| 1734392400 | 438.42 | -2.02 | -0.46 | 440.33 | 441.4 | 436 | 967736 |
| 1734133200 | 440.44 | 0.96 | 0.22 | 440 | 442.12 | 437.0201 | 897723 |
| 1734046800 | 439.48 | -8.55 | -1.91 | 447.63 | 447.845 | 438.46 | 865435 |
| 1733960400 | 448.03 | 4.07 | 0.92 | 448.38 | 449.76 | 446.0822 | 1676384 |
| 1733874000 | 443.96 | -5.45 | -1.21 | 451.94 | 451.94 | 441 | 1214246 |
| 1733787600 | 449.41 | 5.41 | 1.22 | 444.8 | 453.2534 | 444.12 | 1209429 |
| 1733528400 | 444 | -4.12 | -0.92 | 446.5 | 448.96 | 442.97 | 1129540 |
| 1733442000 | 448.12 | -8.14 | -1.78 | 457.98 | 458.365 | 447.93 | 1159061 |
| 1733355600 | 456.26 | -2.99 | -0.65 | 459.89 | 462.23 | 453.3 | 1056383 |
| 1733269200 | 459.25 | -3.7 | -0.80 | 464.1 | 465.54 | 458.95 | 1166172 |
| 1733182800 | 462.95 | -2.95 | -0.63 | 463.7 | 464.3 | 458.85 | 1318388 |
| 1732917840 | 465.9 | -0.1 | -0.02 | 466 | 469.09 | 464.17 | 732230 |
| 1732750800 | 466 | 4.96 | 1.08 | 461.91 | 467.06 | 461.095 | 1258712 |
| 1732664400 | 461.04 | -1.65 | -0.36 | 456.96 | 463.3445 | 454.39 | 1747230 |
| 1732578000 | 462.69 | 16.04 | 3.59 | 448.82 | 469.39 | 446.7 | 3194205 |
| 1732318800 | 446.65 | 9.11 | 2.08 | 435.93 | 447.5 | 432.21 | 2199186 |
| 1732232400 | 437.54 | 32.58 | 8.05 | 412 | 442.05 | 410.9593 | 4148364 |
| 1732146000 | 404.96 | 4.87 | 1.22 | 404.16 | 408.94 | 400.64 | 1496479 |
| 1732059600 | 400.09 | -4.44 | -1.10 | 399.51 | 402.62 | 397.75 | 1076530 |
| 1731973200 | 404.53 | 5.58 | 1.40 | 396.21 | 406.98 | 396.14 | 1457347 |
| 1731714000 | 398.95 | 4.31 | 1.09 | 393.98 | 399.57 | 390 | 1167964 |
| 1731627600 | 394.64 | 5.19 | 1.33 | 391.94 | 395.52 | 387.79 | 1224879 |
| 1731541200 | 389.45 | -4.3 | -1.09 | 391.05 | 392.13 | 387.03 | 1475118 |
| 1731454800 | 393.75 | -8.9 | -2.21 | 402.19 | 402.19 | 393.12 | 1144135 |
| 1731368400 | 402.65 | 8.59 | 2.18 | 397 | 402.88 | 393.17 | 1142949 |
| 1731109200 | 394.06 | -17.1 | -4.16 | 402.1 | 406.49 | 393.72 | 1620754 |
| 1731022800 | 411.16 | 5.45 | 1.34 | 407.61 | 411.97 | 406.3101 | 1073482 |
| 1730936400 | 405.71 | 5.34 | 1.33 | 412.9 | 412.9 | 402.105 | 1588017 |
| 1730850000 | 400.37 | -1.31 | -0.33 | 398 | 404.01 | 396.79 | 902180 |
| 1730763600 | 401.68 | 1.26 | 0.31 | 400.68 | 406.86 | 399.5141 | 801903 |
| 1730500800 | 400.42 | -4.27 | -1.06 | 405.8 | 407.0764 | 398.31 | 1522133 |
| 1730414400 | 404.69 | 0 | 0.00 | 404.26 | 407.305 | 402 | 743142 |
| 1730328000 | 404.69 | -1.35 | -0.33 | 402.66 | 408.14 | 401.3285 | 784768 |
| 1730241600 | 406.04 | -6.31 | -1.53 | 410.2 | 411 | 405.21 | 758770 |
| 1730155200 | 412.35 | 4.42 | 1.08 | 410.73 | 413.33 | 408.245 | 826509 |
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
