Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.51197 | 2.36874355727 | 274.91241 | 283.91979 | 273.40157 | 0 | 0 | FX |
| 4 | 12.24648 | 4.54958598013 | 269.1779 | 283.91979 | 268.2419 | 0 | 0 | FX |
| 12 | 17.77218 | 6.74076681325 | 263.6522 | 283.91979 | 258.98312 | 0 | 0 | FX |
| 26 | 22.32665 | 8.61707665289 | 259.09773 | 283.91979 | 258.11163 | 0 | 0 | FX |
| 52 | 26.57846 | 10.4292271974 | 254.84592 | 283.91979 | 252.41454 | 0 | 0 | FX |
| 156 | 21.57949 | 8.30475827329 | 259.84489 | 324.77212 | 241.48803 | 0 | 0 | FX |
| 260 | 53.30171 | 23.3653717976 | 228.12267 | 324.77212 | 213.12307 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732492620 | 283.25065 | 0 | 0.00 | 283.25065 | 283.25065 | 283.25065 | 0 |
| 1732406220 | 283.25065 | 0 | 0.00 | 283.25065 | 283.25065 | 283.25065 | 0 |
| 1732319820 | 283.25065 | 2.45 | 0.87 | 280.77589 | 283.91978 | 280.22823 | 0 |
| 1732233420 | 280.8007 | 2.65 | 0.95 | 278.18146 | 281.52697 | 277.96113 | 0 |
| 1732147020 | 278.15039 | 2.27 | 0.82 | 275.77 | 278.5036 | 275.81684 | 0 |
| 1732060620 | 275.87677 | 2.32 | 0.85 | 273.52999 | 278.30386 | 273.58078 | 0 |
| 1731974220 | 273.55302 | -1.35 | -0.49 | 274.91241 | 275.84372 | 273.40157 | 0 |
| 1731887820 | 274.89999 | 0.18 | 0.07 | 275.03008 | 275.28231 | 273.36752 | 0 |
| 1731801420 | 274.71709 | 0.14 | 0.05 | 274.71709 | 274.71709 | 274.71709 | 0 |
| 1731715020 | 274.58072 | 0.03 | 0.01 | 274.53957 | 275.72339 | 272.8813 | 0 |
| 1731628620 | 274.555 | -1.38 | -0.50 | 275.92836 | 277.59891 | 273.66778 | 0 |
| 1731542220 | 275.93279 | -1.61 | -0.58 | 277.555 | 277.99707 | 274.66976 | 0 |
| 1731455820 | 277.545 | 1.19 | 0.43 | 276.20945 | 278.12181 | 275.88405 | 0 |
| 1731369420 | 276.35 | 3.22 | 1.18 | 273.02999 | 277.47233 | 272.72857 | 0 |
| 1731283020 | 273.135 | -0.75 | -0.27 | 273.05887 | 273.63 | 272.74557 | 0 |
| 1731196620 | 273.88107 | 0 | 0.00 | 273.88107 | 273.88107 | 273.88107 | 0 |
| 1731110220 | 273.88107 | 3.56 | 1.32 | 270.27309 | 275.92716 | 270.23797 | 0 |
| 1731023820 | 270.32161 | -3.54 | -1.29 | 273.78541 | 274.75099 | 269.16568 | 0 |
| 1730937420 | 273.86649 | 3.6 | 1.33 | 270.18743 | 276.43322 | 273.37423 | 0 |
| 1730851020 | 270.27 | 0.32 | 0.12 | 269.92268 | 271.14201 | 269.7527 | 0 |
| 1730764620 | 269.945 | 0.36 | 0.13 | 269.52409 | 270.14316 | 268.66981 | 0 |
| 1730678220 | 269.58499 | -0.55 | -0.20 | 270.13583 | 270.26886 | 268.99858 | 0 |
| 1730591820 | 270.13583 | 0.31 | 0.11 | 270.13583 | 270.13583 | 269.82639 | 0 |
| 1730505420 | 269.82639 | 0.51 | 0.19 | 269.36 | 272.39204 | 268.67944 | 0 |
| 1730419020 | 269.31247 | -0.74 | -0.27 | 270.13 | 271.12043 | 269.01029 | 0 |
| 1730332620 | 270.05263 | 0.81 | 0.30 | 269.12338 | 271.28656 | 268.2419 | 0 |
| 1730246220 | 269.24554 | 0.16 | 0.06 | 269.08589 | 270.73525 | 268.85114 | 0 |
| 1730159820 | 269.08706 | -0.11 | -0.04 | 269.1779 | 269.86492 | 268.8047 | 0 |
| 1730073420 | 269.19589 | -0.35 | -0.13 | 269.64013 | 269.72244 | 269.08499 | 0 |
| 1729986960 | 269.54832 | 0 | 0.00 | 269.54832 | 269.54832 | 269.54832 | 0 |
| 1729900620 | 269.54832 | 0.72 | 0.27 | 268.86667 | 270.16935 | 268.69072 | 0 |
| 1729814220 | 268.82963 | -1.51 | -0.56 | 270.27882 | 270.785 | 268.42201 | 0 |
| 1729727820 | 270.33785 | 1.98 | 0.74 | 268.29287 | 270.65152 | 267.81464 | 0 |
| 1729641420 | 268.35393 | 0.04 | 0.02 | 268.29691 | 268.47114 | 267.17129 | 0 |
| 1729555020 | 268.30943 | 1.32 | 0.50 | 267.06328 | 268.50014 | 266.61115 | 0 |
| 1729468620 | 266.985 | 0.27 | 0.10 | 266.71738 | 267.23345 | 266.71171 | 0 |
| 1729382220 | 266.71738 | 0.16 | 0.06 | 266.71738 | 266.71738 | 266.55566 | 0 |
| 1729295820 | 266.55566 | -1.43 | -0.54 | 267.98 | 267.84321 | 266.34334 | 0 |
| 1729209420 | 267.99 | -0.68 | -0.25 | 268.67991 | 269.095 | 266.82628 | 0 |
| 1729123020 | 268.668 | 1.88 | 0.70 | 266.81 | 268.94392 | 266.51083 | 0 |
| 1729036620 | 266.79171 | 0.58 | 0.22 | 266.19219 | 267.00023 | 265.2144 | 0 |
| 1728950220 | 266.21436 | -0.57 | -0.21 | 266.77453 | 267.02672 | 265.35969 | 0 |
| 1728863820 | 266.785 | 0.15 | 0.06 | 266.7346 | 266.95999 | 266.50171 | 0 |
| 1728777420 | 266.63761 | 0 | 0.00 | 266.63761 | 266.63761 | 266.63761 | 0 |
| 1728691020 | 266.63761 | -0.44 | -0.17 | 267.08377 | 267.09724 | 265.8216 | 0 |
| 1728604620 | 267.079 | 1.05 | 0.39 | 266.00878 | 267.45575 | 265.71253 | 0 |
| 1728518220 | 266.03085 | -0.52 | -0.20 | 266.56707 | 267.20191 | 265.63418 | 0 |
| 1728431820 | 266.555 | -2.37 | -0.88 | 268.89713 | 268.83413 | 265.78022 | 0 |
| 1728345420 | 268.92295 | -0.4 | -0.15 | 269.33837 | 270.08706 | 268.62133 | 0 |
| 1728259020 | 269.32 | -0.09 | -0.03 | 269.55122 | 269.75605 | 269.21407 | 0 |
| 1728172620 | 269.41181 | 0 | 0.00 | 269.41181 | 269.41181 | 269.41181 | 0 |
| 1728086220 | 269.41181 | 0.77 | 0.29 | 268.6924 | 270.58693 | 268.16289 | 0 |
| 1727999820 | 268.64 | 0.48 | 0.18 | 268.25671 | 269.66757 | 267.38434 | 0 |
| 1727913420 | 268.15886 | 1.59 | 0.60 | 266.48066 | 269.34231 | 266.45112 | 0 |
| 1727827020 | 266.56911 | 2.96 | 1.12 | 263.53631 | 266.8365 | 263.32464 | 0 |
| 1727740620 | 263.60474 | 0.54 | 0.21 | 263.02999 | 264.12124 | 262.14907 | 0 |
| 1727654220 | 263.06088 | 0.16 | 0.06 | 263.03426 | 263.30072 | 262.56218 | 0 |
| 1727567760 | 262.89792 | 0 | 0.00 | 262.89792 | 262.89792 | 262.89792 | 0 |
| 1727481360 | 262.89792 | -0.06 | -0.02 | 262.86558 | 264.54492 | 262.63247 | 0 |
| 1727395020 | 262.95677 | -0.42 | -0.16 | 263.33432 | 264.26049 | 262.68602 | 0 |
| 1727308620 | 263.375 | 0.74 | 0.28 | 262.645 | 263.81176 | 261.681 | 0 |
| 1727222220 | 262.635 | 0.01 | 0.00 | 262.6304 | 263.03102 | 261.85482 | 0 |
| 1727135820 | 262.62574 | 2.98 | 1.15 | 259.73102 | 263.21893 | 259.47412 | 0 |
| 1727049420 | 259.64164 | 0.1 | 0.04 | 259.54373 | 259.83 | 259.47724 | 0 |
| 1726963020 | 259.54373 | 0.31 | 0.12 | 259.54373 | 259.54373 | 259.54373 | 0 |
| 1726876620 | 259.23363 | -1.28 | -0.49 | 260.5538 | 260.61299 | 258.98312 | 0 |
| 1726790220 | 260.51 | -0.26 | -0.10 | 260.78043 | 261.52394 | 260.23235 | 0 |
| 1726703820 | 260.77309 | -0.17 | -0.07 | 260.95 | 261.2278 | 260.05996 | 0 |
| 1726617420 | 260.945 | 0.09 | 0.03 | 260.87878 | 261.32164 | 260.18617 | 0 |
| 1726531020 | 260.85884 | -1.55 | -0.59 | 262.44 | 262.03796 | 260.11035 | 0 |
| 1726444620 | 262.40499 | 0.23 | 0.09 | 262.3781 | 262.65728 | 262.08683 | 0 |
| 1726358220 | 262.17777 | 0 | 0.00 | 262.17777 | 262.17777 | 262.17777 | 0 |
| 1726271820 | 262.17777 | -0.78 | -0.29 | 262.935 | 263.1137 | 261.72286 | 0 |
| 1726185420 | 262.95281 | -1.89 | -0.72 | 264.88222 | 265.70386 | 262.72403 | 0 |
| 1726099020 | 264.84688 | 0.25 | 0.10 | 264.67843 | 265.2525 | 263.82615 | 0 |
| 1726012620 | 264.59505 | -0.5 | -0.19 | 265.10465 | 265.52629 | 264.32585 | 0 |
| 1725926220 | 265.09203 | 3.16 | 1.21 | 261.90976 | 265.35132 | 261.98902 | 0 |
| 1725839820 | 261.93 | 0.04 | 0.01 | 261.89161 | 262.20285 | 261.83297 | 0 |
| 1725753420 | 261.89161 | 0.33 | 0.13 | 261.89161 | 261.89161 | 261.55886 | 0 |
| 1725667020 | 261.55886 | -0.58 | -0.22 | 262.14458 | 264.02107 | 261.33344 | 0 |
| 1725580620 | 262.14283 | -0.48 | -0.18 | 262.63425 | 262.93915 | 261.02164 | 0 |
| 1725494220 | 262.6263 | -0.57 | -0.22 | 263.14742 | 263.56005 | 261.96974 | 0 |
| 1725407820 | 263.19909 | 0.44 | 0.17 | 262.74 | 263.88627 | 262.22395 | 0 |
| 1725321420 | 262.755 | -0.8 | -0.30 | 263.6522 | 263.68716 | 262.37921 | 0 |
| 1725235020 | 263.55383 | 0 | 0.00 | 263.55383 | 263.55383 | 263.55383 | 0 |
| 1725148620 | 263.55383 | 0 | 0.00 | 263.55383 | 263.55383 | 263.55383 | 0 |
| 1725062220 | 263.55383 | 0.76 | 0.29 | 262.77706 | 264.48234 | 262.43413 | 0 |
| 1724975820 | 262.795 | 0.28 | 0.11 | 262.52875 | 263.73307 | 262.07742 | 0 |
| 1724889420 | 262.515 | 1.08 | 0.41 | 261.51 | 263.2507 | 261.4243 | 0 |
| 1724803020 | 261.43212 | -0.53 | -0.20 | 262.02999 | 262.4296 | 261.11462 | 0 |
| 1724716620 | 261.96526 | 1.61 | 0.62 | 260.24539 | 262.67035 | 260.31006 | 0 |
| 1724630220 | 260.355 | 0.04 | 0.02 | 260.37989 | 260.49 | 260.08216 | 0 |
| 1724543820 | 260.31312 | 0.34 | 0.13 | 260.31312 | 260.31312 | 259.96821 | 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
