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 | 40 | 15.9680638723 | 250.5 | 296 | 232.5 | 358487 | 259.85909447 | DE |
| 4 | 0.5 | 0.172413793103 | 290 | 356.5 | 232.5 | 401826 | 282.88999243 | DE |
| 12 | -115.5 | -28.4482758621 | 406 | 455 | 232.5 | 270007 | 316.838826 | DE |
| 26 | -99.5 | -25.5128205128 | 390 | 455 | 232.5 | 210594 | 355.24995951 | DE |
| 52 | 88.5 | 43.8118811881 | 202 | 455 | 188 | 207591 | 336.60256937 | DE |
| 156 | -363.5 | -55.5810397554 | 654 | 663 | 164.4 | 193732 | 327.61367909 | DE |
| 260 | -419.5 | -59.0845070423 | 710 | 1678 | 164.4 | 185856 | 579.77112922 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744389000 | 279 | 0.5 | 0.18 | 268.5 | 281 | 268.5 | 234417 |
| 1744302600 | 278.5 | 46 | 19.78 | 243 | 290 | 243 | 554429 |
| 1744216200 | 232.5 | -23.5 | -9.18 | 247 | 251.5 | 232.5 | 283180 |
| 1744129800 | 256 | 12.5 | 5.13 | 242 | 257.5 | 242 | 376862 |
| 1744043400 | 243.5 | -20 | -7.59 | 250.5 | 258.5 | 241.5 | 343547 |
| 1743784200 | 263.5 | -7.5 | -2.77 | 269.5 | 278.5 | 252.25 | 407210 |
| 1743697800 | 271 | -3.5 | -1.28 | 274.5 | 276.5 | 268 | 143948 |
| 1743611400 | 274.5 | -16.5 | -5.67 | 285 | 289.5 | 270.5 | 1956055 |
| 1743525000 | 291 | -8 | -2.68 | 295 | 300 | 288.5 | 1012137 |
| 1743438600 | 299 | -11.5 | -3.70 | 310.5 | 310.5 | 295.5 | 936026 |
| 1743183000 | 310.5 | 0 | 0.00 | 300 | 313 | 300 | 120188 |
| 1743096600 | 310.5 | 2 | 0.65 | 310 | 311 | 303 | 143505 |
| 1743010200 | 308.5 | 7 | 2.32 | 303 | 310.5 | 302 | 330042 |
| 1742923800 | 301.5 | -0.5 | -0.17 | 300 | 306 | 300 | 85197 |
| 1742837400 | 302 | -2.5 | -0.82 | 303.5 | 305.5 | 294 | 290658 |
| 1742578200 | 304.5 | -3 | -0.98 | 303.5 | 305 | 300 | 177460 |
| 1742491800 | 307.5 | 1.5 | 0.49 | 314.5 | 314.5 | 304.5 | 65492 |
| 1742405400 | 306 | 0 | 0.00 | 291 | 309 | 291 | 135217 |
| 1742319000 | 306 | 13 | 4.44 | 296.5 | 306.5 | 296.5 | 326846 |
| 1742232600 | 293 | 5 | 1.74 | 290 | 294 | 285.5 | 114100 |
| 1741973400 | 288 | 7.5 | 2.67 | 280 | 291 | 277 | 123250 |
| 1741887000 | 280.5 | 9 | 3.31 | 270 | 282.5 | 270 | 160167 |
| 1741800600 | 271.5 | -5 | -1.81 | 277.5 | 281 | 270 | 177239 |
| 1741714200 | 276.5 | -9.5 | -3.32 | 285.5 | 285.5 | 274 | 202613 |
| 1741627800 | 286 | -8 | -2.72 | 293 | 293.5 | 285 | 191913 |
| 1741368600 | 294 | -7.5 | -2.49 | 298 | 299 | 290.5 | 103505 |
| 1741282200 | 301.5 | 4.5 | 1.52 | 297 | 304 | 295 | 217322 |
| 1741195800 | 297 | 2 | 0.68 | 302.5 | 305.5 | 295 | 764755 |
| 1741109400 | 295 | -22 | -6.94 | 310 | 314.5 | 295 | 546651 |
| 1741023000 | 317 | -13 | -3.94 | 320 | 331.5 | 317 | 435318 |
| 1740763800 | 330 | 2 | 0.61 | 314.5 | 337 | 314.5 | 586870 |
| 1740677400 | 328 | 2.5 | 0.77 | 330.5 | 330.5 | 322.5 | 149409 |
| 1740591000 | 325.5 | 1.5 | 0.46 | 321 | 334.5 | 321 | 179478 |
| 1740504600 | 324 | -11 | -3.28 | 340 | 340.5 | 319 | 242723 |
| 1740418200 | 335 | -10 | -2.90 | 347 | 347.5 | 330 | 224380 |
| 1740159000 | 345 | -30 | -8.00 | 364.5 | 373.5 | 342.5 | 275076 |
| 1740072600 | 375 | -7 | -1.83 | 380 | 385.5 | 374 | 315601 |
| 1739986200 | 382 | -5 | -1.29 | 385 | 388.5 | 378.5 | 253189 |
| 1739899800 | 387 | -2 | -0.51 | 382 | 390.5 | 381.5 | 176416 |
| 1739813400 | 389 | -1 | -0.26 | 371 | 390.5 | 370.5 | 267000 |
| 1739554200 | 390 | 0 | 0.00 | 398.5 | 398.5 | 384 | 80881 |
| 1739467800 | 390 | -1 | -0.26 | 372.5 | 398.5 | 372.5 | 90796 |
| 1739381400 | 391 | -4 | -1.01 | 403 | 403 | 389.5 | 118513 |
| 1739295000 | 395 | 0 | 0.00 | 393.5 | 396.5 | 391.5 | 115590 |
| 1739208600 | 395 | -4.5 | -1.13 | 400 | 401 | 384.5 | 144666 |
| 1738949400 | 399.5 | -5.5 | -1.36 | 402 | 406 | 399.5 | 181103 |
| 1738863000 | 405 | -4 | -0.98 | 412 | 412 | 403 | 90156 |
| 1738776600 | 409 | -1 | -0.24 | 411.5 | 411.5 | 406.5 | 254475 |
| 1738690200 | 410 | 5 | 1.23 | 400 | 413.5 | 400 | 126307 |
| 1738603800 | 405 | -12 | -2.88 | 410 | 413.5 | 405 | 91487 |
| 1738344600 | 417 | 4 | 0.97 | 413 | 426.5 | 410.5 | 157836 |
| 1738258200 | 413 | -10 | -2.36 | 421.5 | 424 | 411.5 | 105067 |
| 1738171800 | 423 | -21 | -4.73 | 444.5 | 450 | 421.5 | 128219 |
| 1738085400 | 444 | 28 | 6.73 | 422.5 | 455 | 416.5 | 415921 |
| 1737999000 | 416 | 1 | 0.24 | 415 | 417.5 | 412 | 99437 |
| 1737739800 | 415 | -5 | -1.19 | 422.5 | 423 | 413.5 | 63188 |
| 1737653400 | 420 | 5 | 1.20 | 421 | 421 | 413.5 | 30761 |
| 1737567000 | 415 | 0 | 0.00 | 410 | 423 | 410 | 106598 |
| 1737480600 | 415 | 10 | 2.47 | 405 | 417.5 | 404.5 | 106983 |
| 1737394200 | 405 | -1.5 | -0.37 | 406 | 408.5 | 405 | 63021 |
| 1737135000 | 406.5 | 0 | 0.00 | 400.5 | 411 | 400.5 | 98207 |
| 1737048600 | 406.5 | 5 | 1.25 | 400 | 407 | 396.5 | 110629 |
| 1736962200 | 401.5 | 9.5 | 2.42 | 392 | 401.5 | 388 | 147013 |
| 1736875800 | 392 | -18 | -4.39 | 409 | 412 | 389 | 444788 |
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
