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 | -42.49999 | -7.90256429718 | 537.79999 | 548.79999 | 494.7 | 126 | 516.97364681 | DE |
| 4 | -43.9 | -8.14169139466 | 539.2 | 548.79999 | 494.7 | 75 | 524.16501746 | DE |
| 12 | 2.8 | 0.568527918782 | 492.5 | 564.79999 | 489 | 80 | 527.94499991 | DE |
| 26 | 0.1 | 0.0201938610662 | 495.2 | 564.79999 | 486.4 | 83 | 519.08426346 | DE |
| 52 | -7.1 | -1.41321656051 | 502.4 | 564.79999 | 465 | 80 | 509.15796362 | DE |
| 156 | 27.9 | 5.96919127086 | 467.4 | 564.79999 | 449.3 | 72 | 502.90852827 | DE |
| 260 | 27.9 | 5.96919127086 | 467.4 | 564.79999 | 449.3 | 72 | 502.90852827 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743798420 | 494.7 | -30.1 | -5.74 | 519.2 | 519.2 | 494.7 | 268 |
| 1743712020 | 524.79999 | -18.6 | -3.42 | 535 | 535 | 517 | 202 |
| 1743625620 | 543.4 | -5.4 | -0.98 | 545.79999 | 547.2 | 540.6 | 93 |
| 1743539220 | 548.79999 | 11.2 | 2.08 | 546 | 548.79999 | 541.79999 | 49 |
| 1743452820 | 537.6 | -10.4 | -1.90 | 537.79999 | 538.2 | 537.6 | 18 |
| 1743197220 | 548 | 0.6 | 0.11 | 548 | 548 | 548 | 5 |
| 1743110820 | 547.4 | 5.6 | 1.03 | 542.4 | 548.2 | 539.79999 | 99 |
| 1743024420 | 541.79999 | 8.6 | 1.61 | 537.6 | 541.79999 | 537.6 | 26 |
| 1742938020 | 533.2 | -0.6 | -0.11 | 533.2 | 533.2 | 533.2 | 2 |
| 1742851620 | 533.79999 | 7.2 | 1.37 | 532.2 | 534.6 | 532.2 | 83 |
| 1742592420 | 526.6 | -3 | -0.57 | 530 | 532 | 524.2 | 117 |
| 1742506020 | 529.6 | 0.2 | 0.04 | 530.4 | 534.4 | 528.2 | 139 |
| 1742419620 | 529.4 | 3.8 | 0.72 | 527.4 | 529.4 | 527.4 | 4 |
| 1742333220 | 525.6 | 1.6 | 0.31 | 524.6 | 526.6 | 524.2 | 128 |
| 1742246820 | 524 | 0.8 | 0.15 | 521.79999 | 525.79999 | 521.6 | 4 |
| 1741987620 | 523.2 | 2.6 | 0.50 | 519.79999 | 524.4 | 519.79999 | 69 |
| 1741901220 | 520.6 | -0.2 | -0.04 | 517.4 | 520.6 | 517.4 | 13 |
| 1741814820 | 520.79999 | 1.8 | 0.35 | 523.2 | 523.2 | 520.79999 | 25 |
| 1741728420 | 519 | -10.6 | -2.00 | 526.4 | 526.4 | 516 | 99 |
| 1741642020 | 529.6 | -4.8 | -0.90 | 539.2 | 540.2 | 528.6 | 55 |
| 1741382820 | 534.4 | -10.8 | -1.98 | 544.4 | 545 | 534.4 | 74 |
| 1741296420 | 545.2 | 1.2 | 0.22 | 548 | 551 | 543.4 | 23 |
| 1741210020 | 544 | -9.8 | -1.77 | 551.2 | 551.2 | 544 | 10 |
| 1741123620 | 553.79999 | -7.2 | -1.28 | 555.79999 | 560 | 553.79999 | 89 |
| 1741037220 | 561 | 0.6 | 0.11 | 560 | 564.4 | 558.4 | 49 |
| 1740778020 | 560.4 | 10.2 | 1.85 | 550.4 | 560.4 | 550.4 | 104 |
| 1740691620 | 550.2 | -8.2 | -1.47 | 551.4 | 551.4 | 550.2 | 19 |
| 1740605220 | 558.4 | -3.2 | -0.57 | 562.6 | 562.6 | 558.4 | 27 |
| 1740518820 | 561.6 | 12 | 2.18 | 549.4 | 564.79999 | 549.4 | 39 |
| 1740432420 | 549.6 | -1.8 | -0.33 | 547.79999 | 552.2 | 547.79999 | 90 |
| 1740173220 | 551.4 | -1.6 | -0.29 | 552.6 | 555.2 | 551.4 | 18 |
| 1740086820 | 553 | 3.2 | 0.58 | 550.79999 | 553 | 550.6 | 24 |
| 1740000420 | 549.79999 | 4 | 0.73 | 549.79999 | 549.79999 | 549.79999 | 10 |
| 1739914020 | 545.79999 | -1.6 | -0.29 | 550.2 | 550.79999 | 545.79999 | 60 |
| 1739827620 | 547.4 | -0.8 | -0.15 | 548.6 | 549.79999 | 546.2 | 39 |
| 1739568420 | 548.2 | 1.2 | 0.22 | 547 | 548.2 | 547 | 51 |
| 1739482020 | 547 | -1.4 | -0.26 | 545 | 547 | 541.79999 | 103 |
| 1739395620 | 548.4 | -9 | -1.61 | 560.6 | 560.6 | 548.4 | 129 |
| 1739309220 | 557.4 | 1.2 | 0.22 | 554.4 | 558.6 | 553.2 | 80 |
| 1739222820 | 556.2 | -1.8 | -0.32 | 556.2 | 557.79999 | 554.2 | 64 |
| 1738963620 | 558 | -3 | -0.53 | 562.4 | 563 | 558 | 16 |
| 1738877220 | 561 | 9.6 | 1.74 | 561.79999 | 564.6 | 557.2 | 67 |
| 1738790820 | 551.4 | -5 | -0.90 | 555 | 555 | 551.4 | 7 |
| 1738704420 | 556.4 | -0.8 | -0.14 | 555.79999 | 559.6 | 554.6 | 117 |
| 1738618020 | 557.2 | 2.6 | 0.47 | 552.4 | 558.79999 | 552.4 | 172 |
| 1738358820 | 554.6 | 6.6 | 1.20 | 552.79999 | 559.4 | 550 | 56 |
| 1738272420 | 548 | 22.4 | 4.26 | 521.4 | 559 | 521.4 | 186 |
| 1738186020 | 525.6 | -3.4 | -0.64 | 525.4 | 529.6 | 525.4 | 70 |
| 1738099620 | 529 | 15.8 | 3.08 | 518 | 529 | 517 | 123 |
| 1738013220 | 513.2 | 6 | 1.18 | 500.6 | 513.2 | 497.9 | 173 |
| 1737754020 | 507.2 | -3.8 | -0.74 | 507 | 508.4 | 506.2 | 49 |
| 1737667620 | 511 | -1.4 | -0.27 | 512.4 | 515 | 507.8 | 45 |
| 1737581220 | 512.4 | 3.6 | 0.71 | 508.8 | 513.2 | 508.2 | 31 |
| 1737494820 | 508.8 | 3 | 0.59 | 503.8 | 508.8 | 503.8 | 92 |
| 1737408420 | 505.8 | -2 | -0.39 | 507.8 | 507.8 | 505.8 | 3 |
| 1737149220 | 507.8 | 3 | 0.59 | 504.8 | 513.6 | 504.8 | 173 |
| 1737062820 | 504.8 | 4 | 0.80 | 503 | 504.8 | 501.8 | 35 |
| 1736976420 | 500.8 | 7.7 | 1.56 | 497.2 | 501.2 | 494.7 | 112 |
| 1736890020 | 493.1 | 0.4 | 0.08 | 495.6 | 498.9 | 492.7 | 542 |
| 1736803620 | 492.7 | 1.8 | 0.37 | 492.5 | 492.7 | 489 | 102 |
| 1736544420 | 490.9 | -3 | -0.61 | 493.7 | 497.1 | 490.3 | 902 |
| 1736458020 | 493.9 | 1.2 | 0.24 | 496 | 496.3 | 493.7 | 12 |
| 1736371620 | 492.7 | -1.9 | -0.38 | 490.5 | 493.1 | 489.8 | 350 |
| 1736285220 | 494.6 | 6.4 | 1.31 | 488 | 494.6 | 487.2 | 99 |
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
