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 | 20.18 | 7.5082784537 | 268.77 | 293.345 | 266.455 | 496898 | 281.6709106 | CS |
| 4 | 14.88 | 5.42926989455 | 274.07 | 293.345 | 261.67 | 405700 | 277.44948423 | CS |
| 12 | 25.39 | 9.6334800425 | 263.56 | 307.5 | 249.59 | 425828 | 278.97754414 | CS |
| 26 | 60.85 | 26.6768960982 | 228.1 | 307.5 | 212.39 | 432875 | 258.26099533 | CS |
| 52 | 66.79 | 30.063917897 | 222.16 | 307.5 | 198.95 | 417472 | 244.50334423 | CS |
| 156 | 129.92 | 81.6952776206 | 159.03 | 307.5 | 106.02 | 369999 | 188.26218131 | CS |
| 260 | 207.34 | 254.062002206 | 81.61 | 307.5 | 35.2 | 388479 | 150.35324495 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664100 | 288.95 | -1.79 | -0.62 | 289.295 | 294.90499 | 286.40499 | 410165 |
| 1732577700 | 290.74 | 10.34 | 3.69 | 286.94 | 293.345 | 285.35 | 1167296 |
| 1732318500 | 280.39999 | 8.51 | 3.13 | 273.115 | 281.31 | 273 | 442203 |
| 1732232100 | 271.89 | 0.33 | 0.12 | 273.515 | 275.5 | 271.37 | 389692 |
| 1732145700 | 271.56 | 0.82 | 0.30 | 273.08499 | 274.2008 | 268.22 | 227179 |
| 1732059300 | 270.74 | -0.9 | -0.33 | 268.375 | 271.83 | 266.455 | 297345 |
| 1731972900 | 271.64 | -0.98 | -0.36 | 273.5 | 277.088 | 270.76 | 354017 |
| 1731713700 | 272.62 | -7.13 | -2.55 | 279.675 | 280.85 | 272.01 | 300142 |
| 1731627300 | 279.75 | -7.64 | -2.66 | 287.135 | 287.135 | 277.39999 | 347437 |
| 1731540900 | 287.39 | 3.05 | 1.07 | 285.39 | 292.55 | 285.39 | 358847 |
| 1731454500 | 284.33999 | 1.26 | 0.45 | 282.95 | 286.47 | 281.765 | 235779 |
| 1731368100 | 283.08 | -0.4 | -0.14 | 284.68 | 286.39999 | 282.54 | 293249 |
| 1731108900 | 283.48 | -0.19 | -0.07 | 283.72 | 285.44 | 281.23 | 281144 |
| 1731022500 | 283.67 | 2.64 | 0.94 | 283.25 | 287 | 282.11 | 427491 |
| 1730936100 | 281.02999 | 14.6 | 5.48 | 284.27 | 285 | 278.45999 | 602355 |
| 1730849700 | 266.43 | -0.21 | -0.08 | 266.1 | 266.43 | 262.92 | 396958 |
| 1730763300 | 266.64 | 2.29 | 0.87 | 263.36 | 269.19 | 263.18 | 316314 |
| 1730500500 | 264.35 | 0.99 | 0.38 | 264.41 | 266.45 | 263.44 | 327910 |
| 1730414100 | 263.36 | -2.43 | -0.91 | 262.52 | 265.77 | 261.67 | 395174 |
| 1730327700 | 265.79 | -11.47 | -4.14 | 275.45999 | 276.7 | 265.27 | 465439 |
| 1730241300 | 277.26 | 1.87 | 0.68 | 274.07 | 279.24 | 274.07 | 406260 |
| 1730154900 | 275.39 | -0.31 | -0.11 | 278.64999 | 278.64999 | 274 | 413911 |
| 1729895700 | 275.7 | 2.21 | 0.81 | 273.64999 | 278.52 | 273.64999 | 375255 |
| 1729809300 | 273.49 | 2.13 | 0.78 | 270.52999 | 275.7 | 269.94 | 684202 |
| 1729722900 | 271.36 | -20.96 | -7.17 | 278.105 | 278.105 | 264.08 | 1419247 |
| 1729636500 | 292.32 | -3.22 | -1.09 | 295.02 | 296.52 | 292.2 | 758427 |
| 1729550100 | 295.54 | -2.74 | -0.92 | 297.73 | 299.32 | 292.32299 | 534987 |
| 1729290900 | 298.27999 | -6.26 | -2.06 | 304.68 | 306.3967 | 297.8 | 333790 |
| 1729204500 | 304.54 | 1.18 | 0.39 | 304.7 | 305.43 | 302.27 | 343688 |
| 1729118100 | 303.36 | 1.96 | 0.65 | 302.35 | 303.89 | 300.76 | 600364 |
| 1729031700 | 301.39999 | -3.24 | -1.06 | 304.83 | 307.5 | 301.27 | 472247 |
| 1728945300 | 304.64 | 5.14 | 1.72 | 300.74 | 305.61 | 298.3401 | 528132 |
| 1728686100 | 299.5 | 5.5 | 1.87 | 294.94 | 299.67 | 294.94 | 362696 |
| 1728599700 | 294 | 1.74 | 0.60 | 291.01 | 294.27499 | 289.45 | 495539 |
| 1728513300 | 292.26 | 5.98 | 2.09 | 286.89 | 292.41 | 286.25 | 240198 |
| 1728426900 | 286.27999 | 5.61 | 2.00 | 280.95999 | 286.54 | 280.95999 | 256702 |
| 1728340500 | 280.67 | -1.74 | -0.62 | 282 | 284.91 | 279.36 | 521184 |
| 1728081300 | 282.41 | 5.13 | 1.85 | 279.22 | 282.63 | 277.6875 | 281391 |
| 1727994900 | 277.27999 | -0.08 | -0.03 | 278.27499 | 280.3378 | 276.55 | 236959 |
| 1727908500 | 277.36 | 2.61 | 0.95 | 275.27 | 279.89 | 274.795 | 511579 |
| 1727822100 | 274.75 | -6.63 | -2.36 | 282.37 | 282.37 | 274.24 | 386315 |
| 1727735520 | 281.38 | 1.13 | 0.40 | 280.815 | 282.125 | 278.94009 | 389443 |
| 1727476500 | 280.25 | -3.56 | -1.25 | 283.81 | 284.22 | 279.63 | 192296 |
| 1727390100 | 283.81 | -0.32 | -0.11 | 287.63 | 287.63 | 281.33499 | 367460 |
| 1727303700 | 284.13 | -1.87 | -0.65 | 286.45999 | 286.48 | 281.1 | 465046 |
| 1727217300 | 286 | 4.72 | 1.68 | 282.39999 | 287.63 | 280.48 | 382788 |
| 1727130900 | 281.27999 | 5.34 | 1.94 | 276.13 | 282.515 | 275.51 | 418447 |
| 1726871700 | 275.94 | 0.77 | 0.28 | 276.88 | 277.61 | 271.7616 | 1083211 |
| 1726785300 | 275.17 | 5.97 | 2.22 | 276.22 | 278.075 | 273.8 | 315814 |
| 1726698900 | 269.2 | -3.34 | -1.23 | 276.375 | 276.995 | 268.39 | 283697 |
| 1726612500 | 272.54 | 2.14 | 0.79 | 273.27999 | 273.91 | 265.83 | 564271 |
| 1726526100 | 270.39999 | 6.66 | 2.53 | 263.89 | 270.58 | 263.89 | 405961 |
| 1726266900 | 263.74 | -0.2 | -0.08 | 265.2076 | 265.32 | 261.07 | 196207 |
| 1726180500 | 263.94 | -4.18 | -1.56 | 267.76 | 268.565 | 262.76 | 268372 |
| 1726094100 | 268.12 | 8.63 | 3.33 | 259 | 268.895 | 256.12 | 415409 |
| 1726007700 | 259.49 | 4.41 | 1.73 | 257.8 | 259.675 | 255.26 | 199024 |
| 1725921300 | 255.08 | 4.42 | 1.76 | 252.68 | 255.485 | 251.31 | 414978 |
| 1725662100 | 250.66 | -2.16 | -0.85 | 256.04 | 256.04 | 249.59 | 250602 |
| 1725575700 | 252.82 | -3.96 | -1.54 | 251.51 | 255.5 | 251.49 | 299276 |
| 1725489300 | 256.77999 | 0.39 | 0.15 | 253.9 | 257.97 | 252.44 | 342035 |
| 1725402900 | 256.39 | -8.04 | -3.04 | 262.14 | 267 | 254.44 | 344689 |
| 1725057300 | 264.43 | 1.07 | 0.41 | 264.62 | 266.75 | 262.13 | 487836 |
| 1724970900 | 263.36 | 4.36 | 1.68 | 261 | 266.31 | 260.13 | 219503 |
| 1724884500 | 259 | -2.69 | -1.03 | 261.18 | 262.04 | 258.54 | 251435 |
| 1724798100 | 261.69 | 0.3 | 0.11 | 259.85 | 262.39999 | 257.66 | 177926 |
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
