Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.32 | 5.19462905195 | 294.92 | 313.5 | 291.44 | 314149 | 301.64526699 | SP |
| 4 | 24.82 | 8.69595683554 | 285.42 | 314.34 | 280.38 | 413482 | 298.53089447 | SP |
| 12 | 31.04 | 11.11747851 | 279.2 | 314.34 | 260.9 | 362562 | 287.57243992 | SP |
| 26 | 43.45 | 16.2862176243 | 266.79 | 314.34 | 248.19 | 386454 | 278.03399758 | SP |
| 52 | 85.67 | 38.1484615042 | 224.57 | 314.34 | 223.13 | 459630 | 263.36438734 | SP |
| 156 | 10.73 | 3.58251811292 | 299.51 | 314.34 | 192.88 | 571590 | 242.90486247 | SP |
| 260 | 105.05 | 51.1964520688 | 205.19 | 339.91 | 129.54 | 555862 | 245.9384275 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318200 | 310.24 | 5.39 | 1.77 | 306.08999 | 310.77999 | 305.95 | 254331 |
| 1732231800 | 304.85 | 5.46 | 1.82 | 300.92 | 306.20999 | 299.5 | 431038 |
| 1732145400 | 299.39 | 0.6 | 0.20 | 298.5 | 299.39 | 295.42 | 369056 |
| 1732059000 | 298.79 | 4.4 | 1.49 | 291.44 | 298.89 | 291.44 | 229790 |
| 1731972600 | 294.39 | 0.44 | 0.15 | 294.92 | 296.7051 | 293.1 | 286528 |
| 1731713400 | 293.95 | -5.65 | -1.89 | 299.95 | 300.22 | 292.995 | 427027 |
| 1731627000 | 299.6 | -5.3 | -1.74 | 306.01 | 306.38 | 298.94 | 521647 |
| 1731540600 | 304.89999 | -3.25 | -1.05 | 310.45999 | 311.67 | 304.70999 | 398859 |
| 1731454200 | 308.14999 | -5.47 | -1.74 | 311.16 | 313.76 | 306.935 | 370057 |
| 1731367800 | 313.62 | 3.91 | 1.26 | 312.98 | 314.33999 | 311.33 | 376360 |
| 1731108600 | 309.70999 | 2.82 | 0.92 | 306.55 | 309.77 | 305.67 | 315915 |
| 1731022200 | 306.89 | 1.03 | 0.34 | 305.95999 | 308.62 | 305.33999 | 1052699 |
| 1730935800 | 305.86 | 15.53 | 5.35 | 304.41 | 310 | 300.58999 | 694167 |
| 1730849400 | 290.33 | 5.46 | 1.92 | 283.98 | 290.42 | 283.52999 | 473420 |
| 1730763000 | 284.87 | 1.28 | 0.45 | 282.58999 | 287.14999 | 281.85 | 291425 |
| 1730500200 | 283.58999 | 3.15 | 1.12 | 282.99 | 285.54 | 282.52999 | 447329 |
| 1730413800 | 280.44 | -4.93 | -1.73 | 285.45999 | 285.88 | 280.38 | 347866 |
| 1730327400 | 285.37 | -1.46 | -0.51 | 286 | 289.075 | 285.189 | 348628 |
| 1730241000 | 286.83 | -0.51 | -0.18 | 285.12 | 286.83 | 283.97 | 339960 |
| 1730154600 | 287.33999 | 4.47 | 1.58 | 285.42 | 288.07 | 285.38 | 293528 |
| 1729895400 | 282.87 | -0.29 | -0.10 | 285.01 | 286.52 | 282.32 | 574874 |
| 1729809000 | 283.16 | 0.5 | 0.18 | 284.33999 | 285.36 | 281.8 | 512066 |
| 1729722600 | 282.66 | -3.11 | -1.09 | 284.63 | 285.35 | 280.33 | 470861 |
| 1729636200 | 285.77 | -1.79 | -0.62 | 286.43 | 286.83 | 284.94 | 463956 |
| 1729549800 | 287.56 | -3.01 | -1.04 | 290.55 | 290.55 | 286.2 | 216701 |
| 1729290600 | 290.57 | -0.85 | -0.29 | 292.12 | 292.73 | 290.42 | 172435 |
| 1729204200 | 291.42 | -1.29 | -0.44 | 293.05 | 293.17 | 290.41 | 547151 |
| 1729117800 | 292.70999 | 4.72 | 1.64 | 290.70999 | 292.93 | 289.61 | 294453 |
| 1729031400 | 287.99 | -0.51 | -0.18 | 288.06 | 290.63 | 286.52999 | 328546 |
| 1728945000 | 288.5 | 2.22 | 0.78 | 286.58499 | 288.7 | 285.55 | 181217 |
| 1728685800 | 286.27999 | 6.2 | 2.21 | 280.07 | 286.48 | 280.02 | 194253 |
| 1728599400 | 280.08 | -2.1 | -0.74 | 278.64 | 280.22 | 276.9501 | 202522 |
| 1728513000 | 282.18 | 0.7 | 0.25 | 281.29 | 283.67 | 280.46749 | 186175 |
| 1728426600 | 281.48 | 1.31 | 0.47 | 280.33 | 282.36 | 280 | 235187 |
| 1728340200 | 280.17 | -2.7 | -0.95 | 282.51 | 282.51 | 278.5 | 214992 |
| 1728081000 | 282.87 | 4.68 | 1.68 | 282.43 | 283.58 | 280.22 | 217482 |
| 1727994600 | 278.19 | -2.58 | -0.92 | 278.63 | 280.47 | 277 | 225680 |
| 1727908200 | 280.77 | 0.49 | 0.17 | 279.20999 | 281.5199 | 277.95 | 248302 |
| 1727821800 | 280.27999 | -3.72 | -1.31 | 283.08 | 283.08 | 278.12009 | 306424 |
| 1727735400 | 284 | 0.58 | 0.20 | 282.64999 | 285.07 | 281.14999 | 448475 |
| 1727476200 | 283.42 | 1.7 | 0.60 | 284.56 | 286.27999 | 282.545 | 340848 |
| 1727389800 | 281.72 | 1.34 | 0.48 | 283.66 | 284.52999 | 280.62 | 419769 |
| 1727303400 | 280.38 | -3.19 | -1.12 | 283.52999 | 283.52999 | 280.01 | 176007 |
| 1727217000 | 283.57 | 0.79 | 0.28 | 283.58 | 283.94 | 280.714 | 242341 |
| 1727130600 | 282.77999 | -1.23 | -0.43 | 285.31 | 285.90249 | 281.74 | 269406 |
| 1726871400 | 284.01 | -1.76 | -0.62 | 285.91 | 285.91 | 283.24 | 369614 |
| 1726785000 | 285.77 | 6.06 | 2.17 | 286.43 | 287.49 | 283.02499 | 715507 |
| 1726698600 | 279.70999 | 0.03 | 0.01 | 279.06 | 286.52 | 278.36 | 598547 |
| 1726612200 | 279.68 | 2.05 | 0.74 | 279.7 | 282.6 | 278.29 | 703757 |
| 1726525800 | 277.63 | 0.4 | 0.14 | 277.79 | 278.955 | 275.94 | 517568 |
| 1726266600 | 277.23 | 6.71 | 2.48 | 273.87 | 277.93 | 273.36 | 263212 |
| 1726180200 | 270.52 | 3.39 | 1.27 | 268.55 | 272.17 | 266.49 | 299973 |
| 1726093800 | 267.13 | 1.92 | 0.72 | 264.02999 | 267.47 | 260.89999 | 194759 |
| 1726007400 | 265.20999 | -0.54 | -0.20 | 265.81 | 266.7181 | 262.237 | 254385 |
| 1725921000 | 265.75 | 2.01 | 0.76 | 265.07 | 267.915 | 264.14999 | 369513 |
| 1725661800 | 263.74 | -5.54 | -2.06 | 269.82 | 271.1 | 262.77999 | 283553 |
| 1725575400 | 269.27999 | -1.88 | -0.69 | 271.24 | 271.92 | 268 | 314933 |
| 1725489000 | 271.16 | 0.06 | 0.02 | 269.67 | 273.74 | 268.39999 | 193975 |
| 1725402600 | 271.1 | -9.71 | -3.46 | 279.2 | 280.41 | 270.61 | 352098 |
| 1725057000 | 280.81 | 1.76 | 0.63 | 280.2 | 281.33999 | 277.42 | 327451 |
| 1724970600 | 279.05 | 2.25 | 0.81 | 278.92 | 282.14999 | 277.29 | 244562 |
| 1724884200 | 276.8 | -2.69 | -0.96 | 278.29 | 279.58 | 275.76 | 393008 |
| 1724797800 | 279.49 | -1.72 | -0.61 | 279.5 | 280.3 | 278.3 | 225832 |
| 1724711400 | 281.20999 | -0.01 | -0.00 | 283.22 | 283.73 | 280.86 | 260310 |
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
