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 | -3.07 | -0.580757443911 | 528.62 | 537.7 | 521.33 | 1412380 | 531.13623138 | CS |
| 4 | -8.32 | -1.55843182797 | 533.87 | 537.7 | 518.17 | 2494864 | 527.60684445 | CS |
| 12 | 33.05 | 6.71065989848 | 492.5 | 537.7 | 491.53 | 2469117 | 519.40725818 | CS |
| 26 | 82.94 | 18.738844581 | 442.61 | 537.7 | 428.86 | 2433997 | 490.83641632 | CS |
| 52 | 102.14 | 24.1231902884 | 423.41 | 537.7 | 416.53 | 2442249 | 473.30134749 | CS |
| 156 | 167.6 | 46.822181869 | 357.95 | 537.7 | 276.87 | 2828543 | 393.1343978 | CS |
| 260 | 229.45 | 77.4907125971 | 296.1 | 537.7 | 199.99 | 3455108 | 357.64869676 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735602000 | 525.54999 | -6.65 | -1.25 | 525.3001 | 528.5652 | 521.33 | 2067188 |
| 1735342800 | 532.2 | -3.95 | -0.74 | 534.84 | 537.55999 | 530.79999 | 1517150 |
| 1735256400 | 536.15 | 0.44 | 0.08 | 533.72 | 537.7 | 532.91999 | 1109612 |
| 1735077840 | 535.71 | 6.75 | 1.28 | 528.62 | 535.74 | 527.83 | 955570 |
| 1734997200 | 528.96 | 0.93 | 0.18 | 525.83 | 529.3999 | 521.13 | 2255899 |
| 1734738000 | 528.03 | 4.75 | 0.91 | 520.9 | 532.08 | 520.22 | 6717710 |
| 1734651600 | 523.28 | 3.32 | 0.64 | 526 | 529.22 | 522.775 | 2983488 |
| 1734565200 | 519.96 | -11.05 | -2.08 | 531.6 | 537.13 | 519.71 | 3140778 |
| 1734478800 | 531.01 | 0.7 | 0.13 | 530.5 | 531.78 | 524.87 | 4003844 |
| 1734392400 | 530.30999 | 1.31 | 0.25 | 531.26 | 535 | 528.995 | 2845930 |
| 1734133200 | 529 | -3.41 | -0.64 | 533.65 | 534.67999 | 528.91 | 1575983 |
| 1734046800 | 532.41 | -2.04 | -0.38 | 535.12 | 536.75 | 531.97 | 1820962 |
| 1733960400 | 534.45 | 5.44 | 1.03 | 531.08 | 535.89 | 527.27009 | 2144393 |
| 1733874000 | 529.01 | 6.19 | 1.18 | 524.36 | 529.66 | 520.2201 | 1954644 |
| 1733787600 | 522.82 | -5.75 | -1.09 | 529.53 | 531.59 | 521.875 | 2890226 |
| 1733528400 | 528.57 | 3.8 | 0.72 | 523.26 | 531 | 523.21 | 2089769 |
| 1733442000 | 524.77 | 3.63 | 0.70 | 523.05999 | 527.47 | 522.16999 | 2537238 |
| 1733355600 | 521.14 | -5.04 | -0.96 | 524 | 524.35 | 518.16999 | 2525524 |
| 1733269200 | 526.17999 | -5.18 | -0.97 | 533.87 | 533.87 | 525.96 | 2266508 |
| 1733182800 | 531.36 | -1.58 | -0.30 | 532.92999 | 534.82 | 526.23 | 2336153 |
| 1732917840 | 532.94 | 0.56 | 0.11 | 532.32 | 535.7699 | 530.025 | 1707000 |
| 1732750800 | 532.38 | 3.9 | 0.74 | 528.59 | 533.62 | 526.58 | 2043436 |
| 1732664400 | 528.48 | 1.88 | 0.36 | 528.37 | 530.6499 | 525.05999 | 2287467 |
| 1732578000 | 526.6 | 5.74 | 1.10 | 521.48 | 528.25 | 521.48 | 4426077 |
| 1732318800 | 520.86 | 5.76 | 1.12 | 518.04 | 521.705 | 516.6 | 3055937 |
| 1732232400 | 515.1 | 2.56 | 0.50 | 513.61 | 520.12 | 511.58 | 3030213 |
| 1732146000 | 512.54 | -6.92 | -1.33 | 521.86 | 522.5 | 511 | 2364916 |
| 1732059600 | 519.46 | -2.17 | -0.42 | 519.24 | 522.65 | 516.756 | 2678456 |
| 1731973200 | 521.63 | -0.26 | -0.05 | 517.91 | 523.49 | 517 | 2436033 |
| 1731714000 | 521.89 | 1.49 | 0.29 | 519.99 | 523.39 | 519.955 | 2204060 |
| 1731627600 | 520.4 | -1.48 | -0.28 | 519.22 | 522.36 | 517.65 | 2417008 |
| 1731541200 | 521.88 | -7.29 | -1.38 | 531.1 | 531.1 | 516.415 | 2631203 |
| 1731454800 | 529.16999 | -0.95 | -0.18 | 529.1 | 530.9 | 527.29999 | 2567223 |
| 1731368400 | 530.12 | 5.36 | 1.02 | 528.85 | 534.025 | 528.515 | 2179838 |
| 1731109200 | 524.76 | 6.88 | 1.33 | 520.97 | 528.84 | 519.53 | 2172072 |
| 1731022800 | 517.88 | -3.25 | -0.62 | 524 | 524.03 | 516.5901 | 2338882 |
| 1730936400 | 521.13 | 15.57 | 3.08 | 519.71 | 522.5 | 515.94 | 3561852 |
| 1730850000 | 505.56 | -0.02 | -0.00 | 505.91 | 508.15 | 503.61 | 2101860 |
| 1730763600 | 505.58 | -2.5 | -0.49 | 509.25 | 510 | 503.03 | 2152711 |
| 1730500800 | 508.08 | 8.49 | 1.70 | 500.44 | 510.55 | 500.44 | 3730116 |
| 1730414400 | 499.59 | -14.1 | -2.74 | 523.84 | 527.8999 | 499.03 | 5504827 |
| 1730328000 | 513.69 | 7.41 | 1.46 | 513 | 516.45 | 509.61 | 3057224 |
| 1730241600 | 506.28 | -1.93 | -0.38 | 507.4198 | 511.39 | 505.7 | 2043469 |
| 1730155200 | 508.21 | 0.85 | 0.17 | 507.16 | 510.8599 | 507.16 | 2044769 |
| 1729896000 | 507.36 | -3.26 | -0.64 | 512.5 | 514.73 | 505.62 | 1582190 |
| 1729809600 | 510.62 | -3.11 | -0.61 | 511.9 | 513.34 | 509.46 | 1896819 |
| 1729723200 | 513.73 | 0.71 | 0.14 | 512.66 | 514.7199 | 512.13 | 1737156 |
| 1729636800 | 513.02 | -1.99 | -0.39 | 511.23 | 514.54999 | 510.5 | 1799085 |
| 1729550400 | 515.01 | -1.33 | -0.26 | 516.99 | 518.82 | 513.9401 | 2216002 |
| 1729291200 | 516.34 | 2.58 | 0.50 | 514.54 | 518 | 512.58 | 2604586 |
| 1729204800 | 513.76 | -0.31 | -0.06 | 516.29 | 517.04499 | 511.52 | 2227415 |
| 1729118400 | 514.07 | 6.84 | 1.35 | 506.92 | 515.4025 | 506 | 2956692 |
| 1729032000 | 507.23 | 0.57 | 0.11 | 505.05 | 509.88 | 504 | 2885571 |
| 1728945600 | 506.66 | 4.4 | 0.88 | 504.36 | 508.79 | 502.05 | 2126623 |
| 1728686400 | 502.26 | 4.24 | 0.85 | 496.51 | 502.92 | 496.51 | 1882312 |
| 1728600000 | 498.02 | -1.93 | -0.39 | 499.6 | 500.7234 | 495.84 | 1440560 |
| 1728513600 | 499.95 | 2.89 | 0.58 | 498.38 | 500.7499 | 495.59 | 1707403 |
| 1728427200 | 497.06 | 5.76 | 1.17 | 492.5 | 497.53 | 491.53 | 1671159 |
| 1728340800 | 491.3 | -6.4 | -1.29 | 497.33 | 497.65 | 490.75 | 1963179 |
| 1728081600 | 497.7 | 2.73 | 0.55 | 497.945 | 499 | 492.47 | 1816109 |
| 1727995200 | 494.97 | -0.6 | -0.12 | 495.58 | 496.625 | 493 | 1338147 |
| 1727908800 | 495.57 | -0.81 | -0.16 | 492.43 | 495.86 | 489.68 | 1622926 |
| 1727822400 | 496.38 | 2.58 | 0.52 | 497.26 | 498.03 | 493.11 | 3607697 |
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
