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 | 23 | 9.56340956341 | 240.5 | 272.5 | 234 | 1260786 | 252.7096249 | DE |
| 4 | -46.5 | -15 | 310 | 314 | 234 | 792500 | 267.02203821 | DE |
| 12 | -72.5 | -21.5773809524 | 336 | 367.2 | 234 | 678096 | 304.73381856 | DE |
| 26 | -31.1 | -10.5566870333 | 294.6 | 385 | 234 | 634643 | 324.87753349 | DE |
| 52 | 2.5 | 0.95785440613 | 261 | 385 | 234 | 629470 | 324.1904341 | DE |
| 156 | -303.5 | -53.5273368607 | 567 | 662.5 | 203.4 | 854101 | 335.29261243 | DE |
| 260 | -376.5 | -58.828125 | 640 | 995 | 203.4 | 647153 | 426.14701276 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744734600 | 270.5 | 7 | 2.66 | 263 | 272.5 | 262 | 777476 |
| 1744648200 | 263.5 | 14.5 | 5.82 | 254.5 | 264.5 | 253.5 | 670121 |
| 1744389000 | 249 | -4 | -1.58 | 253.5 | 254 | 247 | 626327 |
| 1744302600 | 253 | 13.5 | 5.64 | 260 | 265 | 253 | 2750946 |
| 1744216200 | 239.5 | -7.5 | -3.04 | 240.5 | 243.5 | 234 | 1479059 |
| 1744129800 | 247 | 3.5 | 1.44 | 255 | 255 | 244 | 1443592 |
| 1744043400 | 243.5 | -25.25 | -9.40 | 262.5 | 262.5 | 243.5 | 2356473 |
| 1743784200 | 268.75 | -14.75 | -5.20 | 278.5 | 284.5 | 261.75 | 714769 |
| 1743697800 | 283.5 | -13 | -4.38 | 290.5 | 290.5 | 282 | 386553 |
| 1743611400 | 296.5 | 4 | 1.37 | 291 | 297 | 289 | 307706 |
| 1743525000 | 292.5 | -2.1 | -0.71 | 295 | 299.5 | 291.5 | 602850 |
| 1743438600 | 294.6 | -7 | -2.32 | 297 | 298.6 | 290.2 | 284008 |
| 1743183000 | 301.6 | -4.4 | -1.44 | 306 | 306.2 | 299.6 | 405869 |
| 1743096600 | 306 | -3.2 | -1.03 | 314 | 314 | 300 | 757052 |
| 1743010200 | 309.2 | 1.8 | 0.59 | 310 | 311 | 307.39999 | 665465 |
| 1742923800 | 307.39999 | 3.8 | 1.25 | 303 | 308.6 | 303 | 261968 |
| 1742837400 | 303.6 | 3.2 | 1.07 | 308 | 308 | 299.6 | 248827 |
| 1742578200 | 300.39999 | -4.6 | -1.51 | 305 | 305 | 300.39999 | 502726 |
| 1742491800 | 305 | -2.2 | -0.72 | 308.39999 | 309.39999 | 302 | 257575 |
| 1742405400 | 307.2 | 4.2 | 1.39 | 310 | 310 | 300 | 428379 |
| 1742319000 | 303 | 6 | 2.02 | 302 | 304.6 | 299 | 508462 |
| 1742232600 | 297 | -4 | -1.33 | 302 | 304.39999 | 296.2 | 1621323 |
| 1741973400 | 301 | 3.8 | 1.28 | 300 | 301 | 297 | 378457 |
| 1741887000 | 297.2 | 4.2 | 1.43 | 295 | 299 | 290.6 | 751733 |
| 1741800600 | 293 | -0.8 | -0.27 | 293.8 | 298.39999 | 292 | 507882 |
| 1741714200 | 293.8 | -3.8 | -1.28 | 304 | 304 | 293.6 | 1324450 |
| 1741627800 | 297.6 | -8.4 | -2.75 | 308 | 308 | 296.2 | 373921 |
| 1741368600 | 306 | -2 | -0.65 | 307 | 307 | 300.2 | 604658 |
| 1741282200 | 308 | -4.6 | -1.47 | 313.8 | 314 | 305.6 | 287818 |
| 1741195800 | 312.6 | 3.4 | 1.10 | 317 | 319.8 | 308 | 500234 |
| 1741109400 | 309.2 | -12.2 | -3.80 | 323 | 323 | 307.8 | 942600 |
| 1741023000 | 321.39999 | 0.8 | 0.25 | 321 | 321.8 | 315.2 | 326922 |
| 1740763800 | 320.6 | -3.2 | -0.99 | 325 | 325 | 318.6 | 487915 |
| 1740677400 | 323.8 | -3.2 | -0.98 | 333 | 333 | 319.39999 | 389946 |
| 1740591000 | 327 | 0.8 | 0.25 | 330.6 | 331.8 | 325 | 1165199 |
| 1740504600 | 326.2 | -9.4 | -2.80 | 331 | 343.4 | 325.2 | 608307 |
| 1740418200 | 335.6 | -12.4 | -3.56 | 347.8 | 348.8 | 332.39999 | 1804670 |
| 1740159000 | 348 | 0.8 | 0.23 | 355 | 356.2 | 348 | 524887 |
| 1740072600 | 347.2 | -9.8 | -2.75 | 355.4 | 355.6 | 344.2 | 633020 |
| 1739986200 | 357 | -4 | -1.11 | 360.2 | 360.2 | 355 | 660262 |
| 1739899800 | 361 | -1.8 | -0.50 | 364 | 364.8 | 359.8 | 567438 |
| 1739813400 | 362.8 | 1.8 | 0.50 | 364.8 | 365.4 | 360 | 271719 |
| 1739554200 | 361 | 0.8 | 0.22 | 361.2 | 367.2 | 358.4 | 363412 |
| 1739467800 | 360.2 | 3.2 | 0.90 | 360 | 363.6 | 358.6 | 256648 |
| 1739381400 | 357 | 1 | 0.28 | 355 | 359.8 | 355 | 257982 |
| 1739295000 | 356 | -6.2 | -1.71 | 360 | 363 | 354.8 | 709140 |
| 1739208600 | 362.2 | 8.8 | 2.49 | 350 | 362.8 | 350 | 290945 |
| 1738949400 | 353.4 | -0.8 | -0.23 | 357 | 357 | 351 | 573346 |
| 1738863000 | 354.2 | 6.8 | 1.96 | 341 | 355.4 | 341 | 948583 |
| 1738776600 | 347.4 | 1.6 | 0.46 | 350 | 350 | 342.6 | 297750 |
| 1738690200 | 345.8 | 2.8 | 0.82 | 350 | 350 | 340.2 | 224360 |
| 1738603800 | 343 | -5.8 | -1.66 | 340 | 345.4 | 339.4 | 246582 |
| 1738344600 | 348.8 | 5.2 | 1.51 | 342 | 351 | 342 | 486921 |
| 1738258200 | 343.6 | 4.6 | 1.36 | 340.8 | 349 | 339.4 | 736405 |
| 1738171800 | 339 | -5.6 | -1.63 | 344 | 349.2 | 335.6 | 548323 |
| 1738085400 | 344.6 | 0.8 | 0.23 | 344 | 348.4 | 341.6 | 1176319 |
| 1737999000 | 343.8 | 2.8 | 0.82 | 342.8 | 344.6 | 337 | 749485 |
| 1737739800 | 341 | -8.2 | -2.35 | 348 | 353 | 338.6 | 227926 |
| 1737653400 | 349.2 | 9.8 | 2.89 | 341 | 351 | 340.6 | 559492 |
| 1737567000 | 339.4 | 5.4 | 1.62 | 336 | 340.6 | 334 | 825893 |
| 1737480600 | 334 | -2 | -0.60 | 337 | 337 | 333.39999 | 279042 |
| 1737394200 | 336 | -3.4 | -1.00 | 335 | 339.8 | 334 | 822928 |
| 1737135000 | 339.4 | -0.6 | -0.18 | 341.8 | 346.2 | 337.6 | 1009615 |
| 1737048600 | 340 | 7 | 2.10 | 330 | 341 | 330 | 368420 |
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
