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 | -1.61 | -0.604785695504 | 266.21 | 286.58 | 264.11 | 964173 | 274.05289679 | CS |
| 4 | -21.79 | -7.60850588359 | 286.39 | 304.39 | 263.65 | 942491 | 282.09779075 | CS |
| 12 | -14.54 | -5.2088557713 | 279.14 | 304.39 | 244.88 | 832918 | 274.51847756 | CS |
| 26 | 113.32 | 74.9074563723 | 151.28 | 304.39 | 144.73 | 948831 | 243.64833006 | CS |
| 52 | 102.65 | 63.3837604199 | 161.95 | 304.39 | 141.975 | 825340 | 209.97287831 | CS |
| 156 | 94.86 | 55.8854718982 | 169.74 | 304.39 | 117.58 | 808280 | 193.13001137 | CS |
| 260 | 174.05 | 192.214246273 | 90.55 | 304.39 | 84.97 | 742253 | 175.88174282 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731540900 | 264.6 | -4.35 | -1.62 | 269.42 | 270.0494 | 264.31 | 644454 |
| 1731454500 | 268.95 | -10.87 | -3.88 | 268.22 | 270.77 | 264.11 | 1085173 |
| 1731368100 | 279.82 | 2.39 | 0.86 | 278.38 | 286.58 | 277.24 | 891407 |
| 1731108900 | 277.43 | 5.21 | 1.91 | 274.23 | 279.505 | 270.98 | 836673 |
| 1731022500 | 272.22 | -0.79 | -0.29 | 275.07 | 275.07 | 270.04 | 603423 |
| 1730936100 | 273.01 | 7.72 | 2.91 | 266.25 | 278.20999 | 265.52 | 1366939 |
| 1730849700 | 265.29 | -4.66 | -1.73 | 269.56 | 269.56 | 264.23 | 963108 |
| 1730763300 | 269.95 | -3.96 | -1.45 | 268.82 | 272.92 | 263.6709 | 778206 |
| 1730500500 | 273.91 | 7.32 | 2.75 | 267.05 | 274.02999 | 264 | 870835 |
| 1730414100 | 266.58999 | -14.9 | -5.29 | 275.41 | 275.41 | 263.64999 | 1557776 |
| 1730327700 | 281.49 | -3.2 | -1.12 | 284.33 | 287.87 | 281.49 | 970055 |
| 1730241300 | 284.69 | -2.22 | -0.77 | 286.23 | 287.02 | 282.21589 | 698689 |
| 1730154900 | 286.91 | 2.05 | 0.72 | 288.35 | 290.9425 | 285.845 | 517822 |
| 1729895700 | 284.86 | -8.83 | -3.01 | 293.69 | 293.74 | 283.77999 | 1168530 |
| 1729809300 | 293.69 | -1.18 | -0.40 | 295.18 | 301.045 | 293.45 | 623861 |
| 1729722900 | 294.87 | -1.61 | -0.54 | 297.95 | 299.17 | 292.2 | 573327 |
| 1729636500 | 296.48 | 4.47 | 1.53 | 292.1 | 297.505 | 292.1 | 446334 |
| 1729550100 | 292.01 | -3.92 | -1.32 | 294.33 | 295.385 | 288.33999 | 1381650 |
| 1729290900 | 295.93 | -0.82 | -0.28 | 296.5 | 298.94 | 295.51 | 968696 |
| 1729204500 | 296.75 | -3.8 | -1.26 | 299.14999 | 304.39 | 296.58999 | 1205434 |
| 1729118100 | 300.55 | 13.19 | 4.59 | 286.39 | 301.87 | 286.39 | 1258116 |
| 1729031700 | 287.36 | 4.04 | 1.43 | 284.85 | 289.67 | 283.7534 | 850339 |
| 1728945300 | 283.32 | -1 | -0.35 | 284.08999 | 285.72 | 280.8247 | 856193 |
| 1728686100 | 284.32 | 5.7 | 2.05 | 278.8 | 286.02 | 278.26 | 614385 |
| 1728599700 | 278.62 | 7.72 | 2.85 | 270.5 | 282.45 | 269 | 777213 |
| 1728513300 | 270.89999 | -0.29 | -0.11 | 272 | 273.225 | 269 | 431646 |
| 1728426900 | 271.19 | 4.42 | 1.66 | 266 | 274.6 | 266 | 607954 |
| 1728340500 | 266.77 | -1.22 | -0.46 | 267.81 | 267.86 | 264.14999 | 582442 |
| 1728081300 | 267.99 | -1.54 | -0.57 | 270.14 | 270.94 | 264.56 | 402683 |
| 1727994900 | 269.52999 | -2.02 | -0.74 | 271.55 | 272.49 | 269.33999 | 675946 |
| 1727908500 | 271.55 | -4.51 | -1.63 | 269.605 | 274.48 | 269.58 | 488222 |
| 1727822100 | 276.06 | 1.03 | 0.37 | 274.88 | 277.94 | 268.13 | 569416 |
| 1727735520 | 275.02999 | 0.12 | 0.04 | 275.67 | 276.99 | 272.55 | 839379 |
| 1727476500 | 274.91 | 0.34 | 0.12 | 274.02999 | 276.07 | 271.48 | 459400 |
| 1727390100 | 274.57 | 1.84 | 0.67 | 273 | 278.24 | 270.83499 | 548759 |
| 1727303700 | 272.73 | 1.73 | 0.64 | 267.22 | 275.1099 | 267.22 | 680094 |
| 1727217300 | 271 | -0.83 | -0.31 | 271.56 | 271.6594 | 267.13 | 489551 |
| 1727130900 | 271.83 | -2.05 | -0.75 | 275.22 | 275.74 | 270.97 | 571383 |
| 1726871700 | 273.88 | -2.45 | -0.89 | 275.39 | 275.39 | 270.17 | 919655 |
| 1726785300 | 276.33 | 3.18 | 1.16 | 276.52999 | 279.85 | 273.52999 | 593894 |
| 1726698900 | 273.14999 | -1.31 | -0.48 | 275.55 | 277.58499 | 271.38 | 653224 |
| 1726612500 | 274.45999 | 4.09 | 1.51 | 271.02499 | 274.5699 | 270.24 | 743467 |
| 1726526100 | 270.37 | 5.1 | 1.92 | 265.93 | 271.1648 | 264.37 | 464766 |
| 1726266900 | 265.27 | 3.54 | 1.35 | 260 | 265.52 | 259.88 | 422814 |
| 1726180500 | 261.73 | -0.18 | -0.07 | 259.99 | 266.8 | 259.99 | 524609 |
| 1726094100 | 261.91 | 5.7 | 2.22 | 256.75 | 263.64999 | 256.11 | 652248 |
| 1726007700 | 256.20999 | 3.05 | 1.20 | 251.13 | 257 | 249.893 | 593246 |
| 1725921300 | 253.16 | 6.38 | 2.59 | 246.65 | 255.48 | 246.65 | 856188 |
| 1725662100 | 246.78 | -4.7 | -1.87 | 253 | 253 | 244.88 | 674568 |
| 1725575700 | 251.48 | -1.66 | -0.66 | 253.64 | 255.24 | 249.95 | 503916 |
| 1725489300 | 253.14 | -0.64 | -0.25 | 253.51 | 255.155 | 248.1801 | 1008458 |
| 1725402900 | 253.78 | -8.91 | -3.39 | 260.44 | 263.095 | 252.76 | 1524385 |
| 1725057300 | 262.69 | -24.32 | -8.47 | 266 | 273.24 | 256.91 | 3762557 |
| 1724970900 | 287.01 | 6.31 | 2.25 | 279.41 | 287.54989 | 279.41 | 1261048 |
| 1724884500 | 280.7 | 0.44 | 0.16 | 280 | 286 | 274 | 993404 |
| 1724798100 | 280.26 | 11.12 | 4.13 | 268.29 | 282.535 | 265.1 | 1193042 |
| 1724711700 | 269.14 | -3.5 | -1.28 | 274.70999 | 273.25 | 268.89 | 622577 |
| 1724452500 | 272.64 | -4.69 | -1.69 | 278.20999 | 280 | 271.19 | 359133 |
| 1724366100 | 277.33 | -1.84 | -0.66 | 279.17 | 280.17 | 272 | 528622 |
| 1724279700 | 279.17 | -1.59 | -0.57 | 279.14 | 285 | 275.66 | 663683 |
| 1724193300 | 280.76 | 6.28 | 2.29 | 274.92 | 282.68 | 274.6 | 1052621 |
| 1724106900 | 274.48 | 6.24 | 2.33 | 269.27 | 274.89999 | 268.4375 | 558601 |
| 1723847700 | 268.24 | 5.54 | 2.11 | 263.02 | 272.7 | 261.92 | 822579 |
| 1723761300 | 262.7 | -0.19 | -0.07 | 262.88 | 265.51 | 258.77999 | 486806 |
| 1723674900 | 262.89 | -4.74 | -1.77 | 267.48 | 267.55 | 262.69 | 808571 |
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
