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 | -14.93 | -4.71379408329 | 316.73 | 318.55 | 301.8 | 0 | 0 | IX |
| 4 | -51.5 | -14.5768468723 | 353.3 | 359.77 | 301.8 | 0 | 0 | IX |
| 12 | -38.18 | -11.2300723572 | 339.98 | 366.61 | 301.8 | 0 | 0 | IX |
| 26 | -64.82 | -17.680432055 | 366.62 | 387.92 | 301.8 | 0 | 0 | IX |
| 52 | -25.79 | -7.87264568516 | 327.59 | 387.92 | 297.9 | 0 | 0 | IX |
| 156 | -209.48 | -40.9716789235 | 511.28 | 520.35 | 186.91 | 0 | 0 | IX |
| 260 | 187.86 | 164.876250658 | 113.94 | 668.96 | 113.94 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742923800 | 301.8 | -2.12 | -0.70 | 303.92 | 306.54 | 301.8 | 0 |
| 1742837400 | 303.92 | -8.72 | -2.79 | 312.64 | 314.07 | 303.14 | 0 |
| 1742578200 | 312.64 | -0.54 | -0.17 | 313.18 | 315.54 | 310.13 | 0 |
| 1742491800 | 313.18 | 2.98 | 0.96 | 310.2 | 313.25 | 308.54 | 0 |
| 1742405400 | 310.2 | -2.12 | -0.68 | 312.32 | 314.8 | 307.39999 | 0 |
| 1742319000 | 312.32 | -4.41 | -1.39 | 316.73 | 318.55 | 311.11 | 0 |
| 1742232600 | 316.73 | 0.12 | 0.04 | 316.61 | 319.06 | 310.27999 | 0 |
| 1741973400 | 316.61 | -0.78 | -0.25 | 317.39 | 320.35 | 313.05 | 0 |
| 1741887000 | 317.39 | 0.4 | 0.13 | 316.99 | 319 | 315.23 | 0 |
| 1741800600 | 316.99 | 3.38 | 1.08 | 313.61 | 322.18 | 313.61 | 0 |
| 1741714200 | 313.61 | -1.3 | -0.41 | 314.91 | 319.07 | 313.45 | 0 |
| 1741627800 | 314.91 | 1.82 | 0.58 | 313.08999 | 320.14 | 313.08999 | 0 |
| 1741368600 | 313.08999 | -0.88 | -0.28 | 313.97 | 316.54 | 309.08999 | 0 |
| 1741282200 | 313.97 | -15.11 | -4.59 | 329.08 | 329.08 | 309.14999 | 0 |
| 1741195800 | 329.08 | -21.77 | -6.20 | 350.85 | 350.85 | 327.14999 | 0 |
| 1741109400 | 350.85 | 3.39 | 0.98 | 347.46 | 352.75 | 345.51 | 0 |
| 1741023000 | 347.46 | -9.38 | -2.63 | 356.84 | 356.84 | 343.2 | 0 |
| 1740763800 | 356.84 | -2.93 | -0.81 | 359.77 | 359.77 | 355.03 | 0 |
| 1740677400 | 359.77 | 3.42 | 0.96 | 356.35 | 359.77 | 352.23 | 0 |
| 1740591000 | 356.35 | 1.97 | 0.56 | 354.38 | 359.43 | 354.38 | 0 |
| 1740504600 | 354.38 | 1.08 | 0.31 | 353.3 | 357.3 | 353.3 | 0 |
| 1740418200 | 353.3 | 8.27 | 2.40 | 345.03 | 356.02 | 345.03 | 0 |
| 1740159000 | 345.03 | 1.88 | 0.55 | 343.15 | 346.62 | 342.62 | 0 |
| 1740072600 | 343.15 | 1.2 | 0.35 | 341.95 | 347.21 | 341.95 | 0 |
| 1739986200 | 341.95 | -5.06 | -1.46 | 347.01 | 347.44 | 339.78 | 0 |
| 1739899800 | 347.01 | -0.6 | -0.17 | 347.61 | 348.76 | 344.35 | 0 |
| 1739813400 | 347.61 | -4.55 | -1.29 | 352.16 | 352.16 | 345.25 | 0 |
| 1739554200 | 352.16 | 1.44 | 0.41 | 350.72 | 354.41 | 349.26 | 0 |
| 1739467800 | 350.72 | 2.19 | 0.63 | 348.53 | 351.49 | 347.07 | 0 |
| 1739381400 | 348.53 | -8.09 | -2.27 | 356.62 | 361.42 | 347.62 | 0 |
| 1739295000 | 356.62 | -3.48 | -0.97 | 360.1 | 361.65 | 355.64 | 0 |
| 1739208600 | 360.1 | 2.6 | 0.73 | 357.5 | 362.75 | 357.5 | 0 |
| 1738949400 | 357.5 | -3.68 | -1.02 | 361.18 | 366.61 | 355.34 | 0 |
| 1738863000 | 361.18 | 3.99 | 1.12 | 357.19 | 361.84 | 355.43 | 0 |
| 1738776600 | 357.19 | 9.87 | 2.84 | 347.32 | 357.75 | 347.26 | 0 |
| 1738690200 | 347.32 | -2.17 | -0.62 | 349.49 | 349.72 | 344.33 | 0 |
| 1738603800 | 349.49 | -3.46 | -0.98 | 352.95 | 352.95 | 346.21 | 0 |
| 1738344600 | 352.95 | 3 | 0.86 | 349.95 | 354.19 | 348.05 | 0 |
| 1738258200 | 349.95 | 8.3 | 2.43 | 341.65 | 351.97 | 341.65 | 0 |
| 1738171800 | 341.65 | -1.33 | -0.39 | 342.98 | 344.27 | 340.47 | 0 |
| 1738085400 | 342.98 | 3.67 | 1.08 | 339.31 | 344.56 | 336.35 | 0 |
| 1737999000 | 339.31 | 7.36 | 2.22 | 331.95 | 342.96 | 331.95 | 0 |
| 1737739800 | 331.95 | -4.02 | -1.20 | 335.97 | 339.35 | 330.44 | 0 |
| 1737653400 | 335.97 | 3.69 | 1.11 | 332.27999 | 335.97 | 331.1 | 0 |
| 1737567000 | 332.27999 | -4.12 | -1.22 | 336.4 | 337.62 | 332.27999 | 0 |
| 1737480600 | 336.4 | 0.07 | 0.02 | 336.33 | 337.04 | 334.02999 | 0 |
| 1737394200 | 336.33 | 0.01 | 0.00 | 336.32 | 337.81 | 333.42 | 0 |
| 1737135000 | 336.32 | 3.21 | 0.96 | 333.11 | 338.88 | 333.11 | 0 |
| 1737048600 | 333.11 | -1.25 | -0.37 | 334.36 | 334.36 | 327.98 | 0 |
| 1736962200 | 334.36 | 13.03 | 4.06 | 321.33 | 336.3 | 321.33 | 0 |
| 1736875800 | 321.33 | 1.25 | 0.39 | 320.08 | 324.01 | 318.6 | 0 |
| 1736789400 | 320.08 | -7.08 | -2.16 | 324.47 | 324.47 | 319.81 | 0 |
| 1736530200 | 327.16 | -3.93 | -1.19 | 331.08999 | 331.08999 | 324.12 | 0 |
| 1736443800 | 331.08999 | -1.39 | -0.42 | 332.48 | 334.42 | 329.69 | 0 |
| 1736357400 | 332.48 | -5.52 | -1.63 | 338 | 338.02 | 326 | 0 |
| 1736271000 | 338 | -0.62 | -0.18 | 338.62 | 344.48 | 337.14 | 0 |
| 1736184600 | 338.62 | -1.52 | -0.45 | 340.14 | 340.41 | 335.86 | 0 |
| 1735925400 | 340.14 | -4.23 | -1.23 | 344.37 | 347.25 | 340.14 | 0 |
| 1735839000 | 344.37 | 3.89 | 1.14 | 340.48 | 344.78 | 339.33 | 0 |
| 1735666200 | 340.48 | 0.5 | 0.15 | 339.98 | 340.95 | 339.61 | 0 |
| 1735579800 | 339.98 | -1.4 | -0.41 | 341.38 | 342.24 | 339.76 | 0 |
| 1735320600 | 341.38 | 1.38 | 0.41 | 340 | 341.72 | 338.58 | 0 |
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
