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 | -21.8 | -4.2166344294 | 517 | 531 | 484.6 | 893 | 504.67432796 | DE |
| 4 | -19.2 | -3.73250388802 | 514.4 | 560 | 484.6 | 852 | 516.09226362 | DE |
| 12 | -91.4 | -15.5813160586 | 586.6 | 614.2 | 484.6 | 749 | 541.93994609 | DE |
| 26 | -156.8 | -24.0490797546 | 652 | 747.8 | 480 | 746 | 602.59372674 | DE |
| 52 | 32.65 | 7.05869635715 | 462.55 | 747.8 | 425.95 | 755 | 570.28113888 | DE |
| 156 | 52.4 | 11.8337850045 | 442.8 | 747.8 | 211.3 | 380 | 523.57543671 | DE |
| 260 | 54.2 | 12.2902494331 | 441 | 747.8 | 211.3 | 379 | 523.55128761 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732138020 | 490.6 | -2.2 | -0.45 | 492.6 | 497 | 488.2 | 599 |
| 1732051620 | 492.8 | -2.4 | -0.48 | 498.8 | 499.9 | 484.6 | 642 |
| 1731965220 | 495.2 | -12.2 | -2.40 | 508.2 | 509.6 | 487.6 | 1399 |
| 1731705960 | 507.4 | -23.2 | -4.37 | 528.6 | 528.6 | 506.2 | 775 |
| 1731619560 | 530.6 | 13 | 2.51 | 517 | 531 | 510.6 | 1049 |
| 1731533160 | 517.6 | -3.6 | -0.69 | 524 | 526.6 | 510 | 457 |
| 1731446820 | 521.2 | 5.4 | 1.05 | 511.2 | 525.6 | 510.2 | 782 |
| 1731360420 | 515.79999 | 9.8 | 1.94 | 509.8 | 521 | 507.2 | 474 |
| 1731101220 | 506 | -6.2 | -1.21 | 512.6 | 515 | 500.8 | 585 |
| 1731014760 | 512.2 | 12.9 | 2.58 | 500.4 | 519.4 | 494.5 | 862 |
| 1730928360 | 499.3 | -11.7 | -2.29 | 513.79999 | 521.79999 | 496.1 | 1397 |
| 1730841960 | 511 | 1 | 0.20 | 511 | 514 | 504.4 | 374 |
| 1730755560 | 510 | -9 | -1.73 | 520.79999 | 521 | 501.4 | 652 |
| 1730496360 | 519 | 8 | 1.57 | 511.6 | 521.6 | 508 | 690 |
| 1730409960 | 511 | -31.6 | -5.82 | 540.6 | 540.79999 | 504 | 1371 |
| 1730323560 | 542.6 | -5.8 | -1.06 | 550.2 | 560 | 534 | 1413 |
| 1730237160 | 548.4 | 33.2 | 6.44 | 518.2 | 550 | 512.6 | 1552 |
| 1730150760 | 515.2 | -6 | -1.15 | 524.6 | 524.6 | 514 | 759 |
| 1729888020 | 521.2 | 5 | 0.97 | 518.6 | 523.6 | 516 | 589 |
| 1729801560 | 516.2 | 4.4 | 0.86 | 514.4 | 523.2 | 514.4 | 616 |
| 1729715160 | 511.8 | -8.6 | -1.65 | 520.79999 | 521.2 | 511.8 | 348 |
| 1729628760 | 520.4 | 4.2 | 0.81 | 514.79999 | 524.6 | 514.79999 | 209 |
| 1729542360 | 516.2 | -2.2 | -0.42 | 518.4 | 523.79999 | 514.79999 | 347 |
| 1729283160 | 518.4 | 5.6 | 1.09 | 517 | 523.79999 | 511.6 | 981 |
| 1729196760 | 512.79999 | 3.8 | 0.75 | 505.6 | 520 | 505.6 | 997 |
| 1729110360 | 509 | -5.2 | -1.01 | 515 | 520.79999 | 491.6 | 2409 |
| 1729023960 | 514.2 | -78 | -13.17 | 593 | 600 | 506.6 | 2293 |
| 1728937620 | 592.2 | 20 | 3.50 | 572 | 593.79999 | 570.2 | 936 |
| 1728678360 | 572.2 | 1.4 | 0.25 | 569.6 | 575.79999 | 568 | 282 |
| 1728591960 | 570.79999 | -24.6 | -4.13 | 595.79999 | 596.79999 | 562.6 | 1233 |
| 1728505560 | 595.4 | 7.8 | 1.33 | 587 | 595.79999 | 580 | 317 |
| 1728419160 | 587.6 | 12.8 | 2.23 | 573 | 587.6 | 570 | 368 |
| 1728332760 | 574.79999 | -21.4 | -3.59 | 595.2 | 595.4 | 570 | 815 |
| 1728073560 | 596.2 | 7.6 | 1.29 | 590 | 601.79999 | 586.4 | 354 |
| 1727987220 | 588.6 | -2.6 | -0.44 | 591.2 | 591.2 | 579.79999 | 241 |
| 1727900820 | 591.2 | 7.2 | 1.23 | 582.2 | 593.79999 | 576 | 562 |
| 1727814420 | 584 | -7 | -1.18 | 591.4 | 599 | 577.6 | 1802 |
| 1727728020 | 591 | 6.6 | 1.13 | 586.2 | 593.2 | 583.4 | 346 |
| 1727468760 | 584.4 | -1 | -0.17 | 585.2 | 588.2 | 578.79999 | 337 |
| 1727382360 | 585.4 | 17.4 | 3.06 | 582.2 | 596.4 | 577 | 1194 |
| 1727295960 | 568 | 1 | 0.18 | 562.2 | 573.2 | 557.6 | 430 |
| 1727209560 | 567 | 0.2 | 0.04 | 570.4 | 572.6 | 561 | 475 |
| 1727123160 | 566.79999 | -0.2 | -0.04 | 569 | 571.2 | 558.2 | 431 |
| 1726864020 | 567 | -22.4 | -3.80 | 587.2 | 588 | 557.6 | 626 |
| 1726777560 | 589.4 | 29.2 | 5.21 | 567.2 | 592.2 | 566 | 569 |
| 1726691220 | 560.2 | -7.2 | -1.27 | 567.6 | 567.6 | 557.6 | 603 |
| 1726604760 | 567.4 | -0.4 | -0.07 | 567.4 | 576.79999 | 566 | 342 |
| 1726518420 | 567.79999 | 2 | 0.35 | 566.4 | 572.2 | 562.79999 | 253 |
| 1726259160 | 565.79999 | 3 | 0.53 | 560 | 568.6 | 559 | 463 |
| 1726172760 | 562.79999 | 4.4 | 0.79 | 561.2 | 570 | 557.79999 | 413 |
| 1726086360 | 558.4 | 20.2 | 3.75 | 537 | 558.4 | 537 | 867 |
| 1725999960 | 538.2 | -3 | -0.55 | 539.6 | 545.4 | 531.6 | 536 |
| 1725913620 | 541.2 | 8 | 1.50 | 536.6 | 550 | 532.6 | 415 |
| 1725654360 | 533.2 | -18.8 | -3.41 | 552.2 | 555.4 | 532.79999 | 756 |
| 1725567960 | 552 | -3.8 | -0.68 | 555 | 556 | 541.2 | 690 |
| 1725481560 | 555.79999 | -26.4 | -4.53 | 579 | 579 | 536.79999 | 1121 |
| 1725395160 | 582.2 | -27.2 | -4.46 | 608.6 | 612.6 | 582.2 | 856 |
| 1725308760 | 609.4 | -2.6 | -0.42 | 612.6 | 613.6 | 605.79999 | 415 |
| 1725049560 | 612 | 11 | 1.83 | 605 | 612.2 | 597.4 | 314 |
| 1724963160 | 601 | 11.6 | 1.97 | 586.6 | 614.2 | 581.6 | 946 |
| 1724876760 | 589.4 | -4.6 | -0.77 | 595 | 603 | 587 | 323 |
| 1724790420 | 594 | 2.6 | 0.44 | 587.6 | 594.4 | 585.79999 | 261 |
| 1724704020 | 591.4 | -8.2 | -1.37 | 600.2 | 600.4 | 589 | 330 |
| 1724444820 | 599.6 | -4.2 | -0.70 | 609 | 609 | 596.6 | 337 |
| 1724358420 | 603.79999 | -11.4 | -1.85 | 613.2 | 618.6 | 603.79999 | 223 |
| 1724271960 | 615.2 | 5.2 | 0.85 | 611.2 | 619.4 | 608.6 | 347 |
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
