Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.6 | -1.2676056338 | 284 | 287.4 | 278.8 | 5394614 | 283.45492523 | DE |
| 4 | -1.4 | -0.496806245564 | 281.8 | 297.2 | 276 | 6833765 | 285.32413516 | DE |
| 12 | 22.4 | 8.68217054264 | 258 | 297.2 | 253.4 | 7941231 | 278.2616878 | DE |
| 26 | 28.4 | 11.2698412698 | 252 | 297.2 | 223.6 | 7666890 | 261.84209833 | DE |
| 52 | 19 | 7.26855394032 | 261.4 | 301.2 | 223.6 | 7006705 | 266.48099937 | DE |
| 156 | 64.5 | 29.8749421028 | 215.9 | 310.6 | 168.7 | 6661878 | 256.34368566 | DE |
| 260 | 85.65 | 43.9794608472 | 194.75 | 342 | 168.7 | 6795570 | 250.32707118 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1752165000 | 283.8 | 0.8 | 0.28 | 287.39999 | 287.39999 | 283.2 | 5594289 |
| 1752078600 | 283 | 0.6 | 0.21 | 282.6 | 283.8 | 280.39999 | 5205521 |
| 1751992200 | 282.39999 | -2.6 | -0.91 | 284.8 | 286.8 | 282.39999 | 6885592 |
| 1751905800 | 285 | 1.2 | 0.42 | 283.6 | 285.39999 | 283.39999 | 3747100 |
| 1751646600 | 283.8 | 2.6 | 0.92 | 284 | 284.8 | 280.2 | 5540567 |
| 1751560200 | 281.2 | 4.4 | 1.59 | 278.2 | 284.2 | 278 | 9614084 |
| 1751473800 | 276.8 | -9.8 | -3.42 | 286.8 | 287.39999 | 276 | 9142778 |
| 1751387400 | 286.6 | -3.2 | -1.10 | 293.6 | 297.2 | 283 | 9027054 |
| 1751301000 | 289.8 | 2.8 | 0.98 | 288.8 | 289.8 | 285.6 | 7471180 |
| 1751041800 | 287 | -0.4 | -0.14 | 285 | 289.39999 | 285 | 3192938 |
| 1750955400 | 287.39999 | 0.2 | 0.07 | 287.6 | 288 | 282.8 | 6618872 |
| 1750869000 | 287.2 | -2.8 | -0.97 | 290.2 | 292.2 | 286 | 5944393 |
| 1750782600 | 290 | 2.6 | 0.90 | 289.39999 | 291.6 | 286 | 6617618 |
| 1750696200 | 287.39999 | 1 | 0.35 | 285 | 290 | 285 | 4832288 |
| 1750437000 | 286.39999 | -0.6 | -0.21 | 286.39999 | 288.2 | 284.8 | 23523314 |
| 1750350600 | 287 | 0 | 0.00 | 287.6 | 290.8 | 286.39999 | 3924153 |
| 1750264200 | 287 | 1 | 0.35 | 287.39999 | 287.39999 | 285.6 | 4645992 |
| 1750177800 | 286 | 0.4 | 0.14 | 284.2 | 286.6 | 284.2 | 6026740 |
| 1750091400 | 285.6 | -1.2 | -0.42 | 285.8 | 286.6 | 283.39999 | 4479630 |
| 1749832200 | 286.8 | 3 | 1.06 | 281.8 | 286.8 | 281.8 | 4641204 |
| 1749745800 | 283.8 | 1.4 | 0.50 | 283.8 | 287.2 | 283.8 | 5905893 |
| 1749659400 | 282.39999 | -0.2 | -0.07 | 282 | 283.39999 | 279.8 | 6047736 |
| 1749573000 | 282.6 | 3.4 | 1.22 | 280.2 | 283.2 | 279.6 | 6159748 |
| 1749486600 | 279.2 | 0.6 | 0.22 | 279 | 279.6 | 276.8 | 4873817 |
| 1749227400 | 278.6 | 4.4 | 1.60 | 274 | 279.39999 | 274 | 7092214 |
| 1749141000 | 274.2 | -10 | -3.52 | 275 | 276.2 | 273.6 | 8806087 |
| 1749054600 | 284.2 | -3 | -1.04 | 287.39999 | 287.6 | 283.6 | 9922713 |
| 1748968200 | 287.2 | 0.6 | 0.21 | 288.8 | 289.39999 | 286 | 7418254 |
| 1748881800 | 286.6 | 1.2 | 0.42 | 284.6 | 287.2 | 284.6 | 4303814 |
| 1748622600 | 285.39999 | 2.8 | 0.99 | 284.39999 | 286.2 | 283 | 17680667 |
| 1748536200 | 282.6 | -1.4 | -0.49 | 284.8 | 285 | 280 | 7379311 |
| 1748449800 | 284 | -9 | -3.07 | 293.39999 | 294 | 284 | 10527971 |
| 1748363400 | 293 | 5.4 | 1.88 | 288.8 | 293.39999 | 288.39999 | 7427718 |
| 1748017800 | 287.6 | 0.8 | 0.28 | 287 | 287.8 | 284.8 | 5177626 |
| 1747931400 | 286.8 | -1.2 | -0.42 | 285 | 287.39999 | 284 | 6661898 |
| 1747845000 | 288 | -1.2 | -0.41 | 288.2 | 290 | 286.39999 | 6742411 |
| 1747758600 | 289.2 | 8.4 | 2.99 | 281.2 | 290 | 281.2 | 9192873 |
| 1747672200 | 280.8 | 1.8 | 0.65 | 278.6 | 281.6 | 278 | 8954407 |
| 1747413000 | 279 | 2 | 0.72 | 277.39999 | 279 | 277 | 7507597 |
| 1747326600 | 277 | -0.6 | -0.22 | 278.8 | 279.39999 | 273.8 | 6632159 |
| 1747240200 | 277.6 | 3.2 | 1.17 | 273.8 | 278.6 | 273 | 8171645 |
| 1747153800 | 274.39999 | 4.6 | 1.70 | 269.39999 | 276.39999 | 269.39999 | 7961658 |
| 1747067400 | 269.8 | -6.6 | -2.39 | 278.39999 | 280.6 | 269.8 | 7941555 |
| 1746808200 | 276.39999 | 3.2 | 1.17 | 273.39999 | 277.2 | 273.2 | 6013597 |
| 1746721800 | 273.2 | -1.2 | -0.44 | 274.8 | 279.39999 | 272.2 | 7928917 |
| 1746635400 | 274.39999 | 2 | 0.73 | 272.8 | 274.39999 | 270.2 | 11254919 |
| 1746549000 | 272.39999 | 9 | 3.42 | 267.39999 | 273.6 | 266 | 10440236 |
| 1746203400 | 263.39999 | -4.6 | -1.72 | 268 | 269.2 | 263.39999 | 11808200 |
| 1746117000 | 268 | 1.2 | 0.45 | 267.8 | 269 | 266.2 | 4430720 |
| 1746030600 | 266.8 | 5.2 | 1.99 | 261.39999 | 266.8 | 261.39999 | 9100751 |
| 1745944200 | 261.6 | 2.6 | 1.00 | 260 | 266 | 259 | 7420960 |
| 1745857800 | 259 | -1 | -0.38 | 260.2 | 261 | 258.6 | 11411854 |
| 1745598600 | 260 | -1.2 | -0.46 | 259.6 | 265.39999 | 259.6 | 8236332 |
| 1745512200 | 261.2 | 2.8 | 1.08 | 259.8 | 262 | 258.39999 | 12880618 |
| 1745425800 | 258.39999 | -4.2 | -1.60 | 260.39999 | 262 | 253.4 | 13113529 |
| 1745339400 | 262.6 | 5.8 | 2.26 | 258 | 265.6 | 257.8 | 15503212 |
| 1744907400 | 256.8 | 8.8 | 3.55 | 256.39999 | 258.6 | 250 | 17475476 |
| 1744821000 | 248 | 1.2 | 0.49 | 248 | 248.6 | 245.8 | 9249376 |
| 1744734600 | 246.8 | 4.2 | 1.73 | 243 | 246.8 | 242.6 | 5050259 |
| 1744648200 | 242.6 | 9.4 | 4.03 | 234.8 | 243.4 | 234.2 | 8456900 |
| 1744389000 | 233.2 | 4.4 | 1.92 | 230 | 235.2 | 230 | 8284391 |
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
