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 | -5.25 | -1.93014705882 | 272 | 272 | 259 | 4815 | 266.17998505 | DE |
| 4 | -25.75 | -8.80341880342 | 292.5 | 295.5 | 259 | 5481 | 273.47913797 | DE |
| 12 | -59 | -18.1120491174 | 325.75 | 328 | 259 | 8928 | 310.44839976 | DE |
| 26 | -39.25 | -12.8267973856 | 306 | 339 | 259 | 7280 | 318.15699372 | DE |
| 52 | -8 | -2.91173794359 | 274.75 | 339 | 259 | 17331 | 305.85434302 | DE |
| 156 | 43.75 | 19.6188340807 | 223 | 339 | 214.75 | 22321 | 260.0881129 | DE |
| 260 | 23.6 | 9.70594283364 | 243.15 | 339 | 185.26 | 15243 | 255.558447 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 266.75 | 7.75 | 2.99 | 266.75 | 266.75 | 266.75 | 206963 |
| 1734629400 | 259 | -6.5 | -2.45 | 259 | 259 | 259 | 6245 |
| 1734543000 | 265.5 | -1.75 | -0.65 | 265.5 | 265.5 | 265.5 | 4565 |
| 1734456600 | 267.25 | -4 | -1.47 | 267.25 | 267.25 | 267.25 | 5313 |
| 1734370200 | 271.25 | -0.75 | -0.28 | 271.25 | 271.25 | 271.25 | 5379 |
| 1734111000 | 272 | -3 | -1.09 | 272 | 272 | 272 | 2575 |
| 1734024600 | 275 | 3.5 | 1.29 | 275 | 275 | 275 | 4072 |
| 1733938200 | 271.5 | -5 | -1.81 | 271.5 | 271.5 | 271.5 | 6063 |
| 1733851800 | 276.5 | -0.25 | -0.09 | 276.5 | 276.5 | 276.5 | 4201 |
| 1733765400 | 276.75 | 3.75 | 1.37 | 276.75 | 276.75 | 276.75 | 2745 |
| 1733506200 | 273 | -3.25 | -1.18 | 273 | 273 | 273 | 4742 |
| 1733419800 | 276.25 | -1.25 | -0.45 | 276.25 | 276.25 | 276.25 | 3482 |
| 1733333400 | 277.5 | -2 | -0.72 | 277.5 | 277.5 | 277.5 | 3709 |
| 1733247000 | 279.5 | 1 | 0.36 | 279.5 | 279.5 | 279.5 | 8294 |
| 1733160600 | 278.5 | -4 | -1.42 | 278.5 | 278.5 | 278.5 | 15519 |
| 1732901400 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 4408 |
| 1732815000 | 282.5 | 17.5 | 6.60 | 282.5 | 282.5 | 282.5 | 0 |
| 1732728600 | 265 | 0 | 0.00 | 265 | 265 | 265 | 5468 |
| 1732642200 | 265 | -30.5 | -10.32 | 265 | 265 | 265 | 15595 |
| 1732555800 | 295.5 | 3 | 1.03 | 295.5 | 295.5 | 295.5 | 3631 |
| 1732296600 | 292.5 | 4 | 1.39 | 292.5 | 292.5 | 292.5 | 3607 |
| 1732210200 | 288.5 | 6.5 | 2.30 | 288.5 | 288.5 | 288.5 | 10261 |
| 1732123800 | 282 | 1.5 | 0.53 | 282 | 282 | 282 | 13789 |
| 1732037400 | 280.5 | -7.25 | -2.52 | 280.5 | 280.5 | 280.5 | 10716 |
| 1731951000 | 287.75 | -40.25 | -12.27 | 287.75 | 287.75 | 287.75 | 14131 |
| 1731691800 | 328 | 0 | 0.00 | 328 | 328 | 328 | 13714 |
| 1731605400 | 328 | 0 | 0.00 | 328 | 328 | 328 | 5223 |
| 1731519000 | 328 | 0 | 0.00 | 328 | 328 | 328 | 6148 |
| 1731432600 | 328 | 0 | 0.00 | 328 | 328 | 328 | 4255 |
| 1731346200 | 328 | 0 | 0.00 | 328 | 328 | 328 | 4355 |
| 1731087000 | 328 | 6.75 | 2.10 | 328 | 328 | 328 | 3703 |
| 1731000600 | 321.25 | -1.75 | -0.54 | 321.25 | 321.25 | 321.25 | 3626 |
| 1730914200 | 323 | 6 | 1.89 | 323 | 323 | 323 | 9802 |
| 1730827800 | 317 | -1 | -0.31 | 317 | 317 | 317 | 2757 |
| 1730741400 | 318 | -2.25 | -0.70 | 318 | 318 | 318 | 2052 |
| 1730482200 | 320.25 | -1.25 | -0.39 | 320.25 | 320.25 | 320.25 | 1109 |
| 1730395800 | 321.5 | 5.5 | 1.74 | 321.5 | 321.5 | 321.5 | 1701 |
| 1730309400 | 316 | -0.5 | -0.16 | 316 | 316 | 316 | 2750 |
| 1730223000 | 316.5 | -1 | -0.31 | 316.5 | 316.5 | 316.5 | 3102 |
| 1730136600 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 1652 |
| 1729873800 | 317.5 | 2 | 0.63 | 317.5 | 317.5 | 317.5 | 2147 |
| 1729787400 | 315.5 | -1 | -0.32 | 315.5 | 315.5 | 315.5 | 1250 |
| 1729701000 | 316.5 | 0 | 0.00 | 316.5 | 316.5 | 316.5 | 2325 |
| 1729614600 | 316.5 | 0.25 | 0.08 | 316.5 | 316.5 | 316.5 | 2263 |
| 1729528200 | 316.25 | -5.25 | -1.63 | 316.25 | 316.25 | 316.25 | 2082 |
| 1729269000 | 321.5 | -1 | -0.31 | 321.5 | 321.5 | 321.5 | 485 |
| 1729182600 | 322.5 | -2 | -0.62 | 322.5 | 322.5 | 322.5 | 100952 |
| 1729096200 | 324.5 | -2 | -0.61 | 324.5 | 324.5 | 324.5 | 1452 |
| 1729009800 | 326.5 | 2 | 0.62 | 326.5 | 326.5 | 326.5 | 182820 |
| 1728923400 | 324.5 | 1 | 0.31 | 324.5 | 324.5 | 324.5 | 761 |
| 1728664200 | 323.5 | 1.5 | 0.47 | 323.5 | 323.5 | 323.5 | 915 |
| 1728577800 | 322 | 2.5 | 0.78 | 322 | 322 | 322 | 662 |
| 1728491400 | 319.5 | 1 | 0.31 | 319.5 | 319.5 | 319.5 | 1137 |
| 1728405000 | 318.5 | -0.5 | -0.16 | 318.5 | 318.5 | 318.5 | 2093 |
| 1728318600 | 319 | 2 | 0.63 | 319 | 319 | 319 | 668 |
| 1728059400 | 317 | -1.25 | -0.39 | 317 | 317 | 317 | 2978 |
| 1727973000 | 318.25 | -1.25 | -0.39 | 318.25 | 318.25 | 318.25 | 1205 |
| 1727886600 | 319.5 | 1 | 0.31 | 319.5 | 319.5 | 319.5 | 1486 |
| 1727800200 | 318.5 | -3.5 | -1.09 | 318.5 | 318.5 | 318.5 | 1524 |
| 1727713800 | 322 | -3.75 | -1.15 | 322 | 322 | 322 | 736 |
| 1727454600 | 325.75 | 8.5 | 2.68 | 325.75 | 325.75 | 325.75 | 1271 |
| 1727368200 | 317.25 | 2 | 0.63 | 317.25 | 317.25 | 317.25 | 824 |
| 1727281800 | 315.25 | -18.75 | -5.61 | 315.25 | 315.25 | 315.25 | 5452 |
| 1727195400 | 334 | -1.5 | -0.45 | 334 | 334 | 334 | 22579 |
| 1727109000 | 335.5 | -0.75 | -0.22 | 335.5 | 335.5 | 335.5 | 355 |
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
