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 | -7 | -2.07100591716 | 338 | 354.6 | 326.6 | 678581 | 335.75316989 | DE |
| 4 | -25.2 | -7.07467714767 | 356.2 | 391.2 | 295 | 1581135 | 329.79095797 | DE |
| 12 | 101.2 | 44.0382941688 | 229.8 | 391.2 | 206.6 | 1470665 | 292.40550034 | DE |
| 26 | -199 | -37.5471698113 | 530 | 557.5 | 180.3 | 1416619 | 282.50121157 | DE |
| 52 | -44 | -11.7333333333 | 375 | 564 | 180.3 | 1053828 | 337.80877342 | DE |
| 156 | -839 | -71.7094017094 | 1170 | 1259 | 180.3 | 643052 | 551.52481908 | DE |
| 260 | -770 | -69.9364214351 | 1101 | 1700 | 180.3 | 494958 | 717.53131545 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741800600 | 331 | -1.2 | -0.36 | 330 | 336.4 | 328.39999 | 540602 |
| 1741714200 | 332.2 | 1 | 0.30 | 331 | 338.8 | 326.6 | 702838 |
| 1741627800 | 331.2 | -2.6 | -0.78 | 341.8 | 341.8 | 330.2 | 683200 |
| 1741368600 | 333.8 | -1 | -0.30 | 342.4 | 342.4 | 331.6 | 376611 |
| 1741282200 | 334.8 | -8.2 | -2.39 | 351 | 351 | 329.39999 | 667145 |
| 1741195800 | 343 | 6 | 1.78 | 338 | 354.6 | 337.6 | 963113 |
| 1741109400 | 337 | 2 | 0.60 | 330.6 | 343.6 | 329.39999 | 2520729 |
| 1741023000 | 335 | 4 | 1.21 | 333.39999 | 347.4 | 331.8 | 1481507 |
| 1740763800 | 331 | 6.8 | 2.10 | 320.39999 | 337.8 | 315 | 11599205 |
| 1740677400 | 324.2 | -1.4 | -0.43 | 322.8 | 330.6 | 319.2 | 596644 |
| 1740591000 | 325.6 | 8.8 | 2.78 | 320 | 331.8 | 319 | 906507 |
| 1740504600 | 316.8 | -1.6 | -0.50 | 312 | 322.2 | 312 | 604286 |
| 1740418200 | 318.39999 | -1.6 | -0.50 | 320 | 324 | 310.6 | 468444 |
| 1740159000 | 320 | 5 | 1.59 | 316.2 | 335.39999 | 314 | 1159676 |
| 1740072600 | 315 | 6 | 1.94 | 310.39999 | 336 | 309.2 | 1203246 |
| 1739986200 | 309 | -5.6 | -1.78 | 315 | 315 | 308 | 742273 |
| 1739899800 | 314.6 | -5.4 | -1.69 | 319.8 | 320 | 303.8 | 1328079 |
| 1739813400 | 320 | -28 | -8.05 | 345 | 349.4 | 295 | 1974636 |
| 1739554200 | 348 | 9.8 | 2.90 | 339.6 | 356 | 334.2 | 538353 |
| 1739467800 | 338.2 | -3.6 | -1.05 | 345.4 | 349 | 336.6 | 787270 |
| 1739381400 | 341.8 | -23.2 | -6.36 | 356.2 | 391.2 | 340 | 2318932 |
| 1739295000 | 365 | 0 | 0.00 | 363 | 367 | 347.6 | 1658248 |
| 1739208600 | 365 | 11.6 | 3.28 | 345 | 370.2 | 345 | 1106760 |
| 1738949400 | 353.4 | 37.6 | 11.91 | 323 | 353.4 | 315.39999 | 3904995 |
| 1738863000 | 315.8 | 5.4 | 1.74 | 315 | 324 | 312 | 459938 |
| 1738776600 | 310.39999 | -0.4 | -0.13 | 307.8 | 312 | 304.39999 | 407716 |
| 1738690200 | 310.8 | -3 | -0.96 | 314.8 | 317.6 | 307.8 | 545050 |
| 1738603800 | 313.8 | -5.6 | -1.75 | 308.2 | 314.8 | 303.8 | 700192 |
| 1738344600 | 319.39999 | 4.4 | 1.40 | 314.39999 | 324.39999 | 310 | 855478 |
| 1738258200 | 315 | 14.4 | 4.79 | 300.6 | 316 | 295.2 | 679271 |
| 1738171800 | 300.6 | -13.4 | -4.27 | 316.39999 | 317.39999 | 298.8 | 987213 |
| 1738085400 | 314 | 4 | 1.29 | 305 | 332.8 | 305 | 1250761 |
| 1737999000 | 310 | 5 | 1.64 | 300 | 310.2 | 300 | 1037211 |
| 1737739800 | 305 | 6.2 | 2.07 | 301.2 | 308.6 | 297 | 869754 |
| 1737653400 | 298.8 | -9 | -2.92 | 307.8 | 313.6 | 292.2 | 1977644 |
| 1737567000 | 307.8 | 10.2 | 3.43 | 300 | 312.39999 | 295 | 2292252 |
| 1737480600 | 297.6 | 52.8 | 21.57 | 268 | 302 | 266 | 4603800 |
| 1737394200 | 244.8 | 1 | 0.41 | 243.2 | 249 | 235 | 936536 |
| 1737135000 | 243.8 | 18.2 | 8.07 | 224.2 | 251.2 | 224.2 | 5136909 |
| 1737048600 | 225.6 | 10.2 | 4.74 | 217.6 | 227 | 207 | 3778043 |
| 1736962200 | 215.4 | 7.4 | 3.56 | 209.4 | 217.8 | 209.4 | 671226 |
| 1736875800 | 208 | -1.2 | -0.57 | 211.4 | 215 | 208 | 439514 |
| 1736789400 | 209.2 | -0.8 | -0.38 | 212.6 | 214.6 | 209.2 | 591203 |
| 1736530200 | 210 | -9.8 | -4.46 | 216.8 | 223.6 | 206.6 | 938911 |
| 1736443800 | 219.8 | 2.4 | 1.10 | 215.6 | 224.6 | 211.4 | 564178 |
| 1736357400 | 217.4 | -8.8 | -3.89 | 226.6 | 227 | 214 | 1860655 |
| 1736271000 | 226.2 | -6.8 | -2.92 | 229 | 229.2 | 222.2 | 1171072 |
| 1736184600 | 233 | 0.2 | 0.09 | 233.8 | 240.6 | 232.2 | 892916 |
| 1735925400 | 232.8 | -0.6 | -0.26 | 233 | 234.6 | 228.6 | 403503 |
| 1735839000 | 233.4 | -2.8 | -1.19 | 241.6 | 241.6 | 232.2 | 696410 |
| 1735666200 | 236.2 | 0.2 | 0.08 | 236 | 240.8 | 236 | 248719 |
| 1735579800 | 236 | 1 | 0.43 | 231.8 | 236 | 230.6 | 498886 |
| 1735320600 | 235 | 5 | 2.17 | 228.6 | 236.8 | 228.6 | 786810 |
| 1735061400 | 230 | 2.2 | 0.97 | 233.2 | 234 | 229 | 557228 |
| 1734975000 | 227.8 | 4.8 | 2.15 | 225 | 235.2 | 222.6 | 796880 |
| 1734715800 | 223 | -7.4 | -3.21 | 229.2 | 229.8 | 222.2 | 5382860 |
| 1734629400 | 230.4 | -2.6 | -1.12 | 229.2 | 235 | 224.8 | 1517622 |
| 1734543000 | 233 | 0.4 | 0.17 | 229.8 | 239 | 229.8 | 998865 |
| 1734456600 | 232.6 | -2 | -0.85 | 232.6 | 235.8 | 219.2 | 1425821 |
| 1734370200 | 234.6 | 0.6 | 0.26 | 234.8 | 237 | 231.4 | 716745 |
| 1734111000 | 234 | -6.4 | -2.66 | 239.6 | 244.4 | 229.6 | 1370256 |
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
