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 | 4.9 | 1.77536231884 | 276 | 281.31 | 269.75 | 1848348 | 277.7158728 | CS |
| 4 | -4.11 | -1.44205466475 | 285.01 | 287.27 | 269.28 | 1275924 | 276.1232068 | CS |
| 12 | 16.64 | 6.29682888065 | 264.26 | 295.3484 | 249.55 | 1291440 | 279.55388888 | CS |
| 26 | 38.24 | 15.7586746889 | 242.66 | 295.3484 | 204.55 | 1400899 | 253.60316602 | CS |
| 52 | 43.93 | 18.538211588 | 236.97 | 295.3484 | 204.55 | 1424878 | 248.06769081 | CS |
| 156 | 126.4 | 81.8122977346 | 154.5 | 295.3484 | 131.01 | 1806791 | 192.29396236 | CS |
| 260 | 138.47 | 97.2196868637 | 142.43 | 295.3484 | 46.5622 | 2356939 | 149.1298904 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737588900 | 280.41 | 2.69 | 0.97 | 277.89999 | 280.75 | 277.70999 | 1365638 |
| 1737502500 | 277.72 | 0.54 | 0.19 | 271.27 | 278.05 | 269.75 | 2638876 |
| 1737156900 | 277.18 | 1.18 | 0.43 | 279 | 279.6 | 276.5 | 1800668 |
| 1737070500 | 276 | -0.05 | -0.02 | 276 | 277.82 | 275.05 | 1588209 |
| 1736984100 | 276.05 | -0.38 | -0.14 | 281.6 | 283.58999 | 275.81 | 1512909 |
| 1736897700 | 276.43 | 4.14 | 1.52 | 273 | 276.74 | 272.065 | 1105834 |
| 1736811300 | 272.29 | 1.53 | 0.57 | 270.38 | 273.33 | 270.015 | 935767 |
| 1736552100 | 270.76 | -2.77 | -1.01 | 272.61 | 275.16 | 270.52999 | 1302767 |
| 1736379300 | 273.52999 | 3.75 | 1.39 | 270.74 | 273.89999 | 269.83499 | 1166647 |
| 1736292900 | 269.77999 | -2.84 | -1.04 | 273.1 | 273.9021 | 269.27999 | 1119069 |
| 1736206500 | 272.62 | -2.66 | -0.97 | 275.25 | 275.9075 | 272 | 1258095 |
| 1735947300 | 275.27999 | 0.83 | 0.30 | 276.832 | 276.832 | 272.19 | 1763354 |
| 1735860900 | 274.45 | -4.49 | -1.61 | 280.39 | 280.39 | 273.51 | 1199327 |
| 1735688100 | 278.94 | -1.37 | -0.49 | 280.98 | 281.2 | 278.20999 | 743202 |
| 1735601700 | 280.31 | -3.35 | -1.18 | 279.3072 | 282.1 | 277.49 | 1009086 |
| 1735342500 | 283.66 | -2.9 | -1.01 | 285.01 | 286.05 | 280.77999 | 707527 |
| 1735256100 | 286.56 | 0.17 | 0.06 | 285.01 | 287.27 | 284.85 | 473740 |
| 1735077840 | 286.39 | 2.76 | 0.97 | 283.63 | 286.55 | 282.76 | 424026 |
| 1734996900 | 283.63 | -0.33 | -0.12 | 283.49 | 284.16 | 280.48 | 904629 |
| 1734737700 | 283.95999 | 4.94 | 1.77 | 276.83 | 286.93 | 276.83 | 2475338 |
| 1734651300 | 279.02 | 1.37 | 0.49 | 281.8934 | 282.79 | 278.185 | 1469168 |
| 1734564900 | 277.64999 | -11.79 | -4.07 | 289.02 | 291.25 | 277.52999 | 1848666 |
| 1734478500 | 289.44 | -0.96 | -0.33 | 288.57 | 291.32 | 288.57 | 1226096 |
| 1734392100 | 290.39999 | 3.32 | 1.16 | 287.205 | 292.07 | 287.195 | 975130 |
| 1734132900 | 287.08 | -2.91 | -1.00 | 288.5 | 289.58999 | 286.07 | 787348 |
| 1734046500 | 289.99 | -1.74 | -0.60 | 292.18 | 294.01 | 289.745 | 1145955 |
| 1733960100 | 291.73 | 4.06 | 1.41 | 289.93 | 292.959 | 289.54 | 863032 |
| 1733873700 | 287.67 | 0.7 | 0.24 | 287.945 | 289.75 | 285.5 | 854980 |
| 1733787300 | 286.97 | -5.62 | -1.92 | 292.76 | 293.87 | 286.27999 | 1050761 |
| 1733528100 | 292.58999 | 0.11 | 0.04 | 294.31 | 295.3484 | 292.33999 | 1001192 |
| 1733441700 | 292.48 | 2.85 | 0.98 | 290.54 | 294.64999 | 289.88 | 1297335 |
| 1733355300 | 289.63 | 4.7 | 1.65 | 286.08 | 290.01 | 284.5 | 1114009 |
| 1733268900 | 284.93 | -1.31 | -0.46 | 287.1 | 287.5 | 283.70999 | 911002 |
| 1733182500 | 286.24 | -2.85 | -0.99 | 289.58 | 289.94 | 284.64 | 1565023 |
| 1732917840 | 289.08999 | 3.49 | 1.22 | 287.035 | 290.43 | 286.70999 | 677108 |
| 1732750500 | 285.6 | -2.58 | -0.90 | 287.535 | 287.89999 | 284.62 | 1103082 |
| 1732664100 | 288.18 | 0.18 | 0.06 | 288.8 | 289.8 | 286.52999 | 1455754 |
| 1732577700 | 288 | 3.71 | 1.31 | 286.08 | 289.625 | 285.795 | 1776722 |
| 1732318500 | 284.29 | 0.85 | 0.30 | 283.805 | 284.95 | 282.88 | 978940 |
| 1732232100 | 283.44 | 3.26 | 1.16 | 281.225 | 283.825 | 280.27 | 929796 |
| 1732145700 | 280.18 | 0.91 | 0.33 | 280.52999 | 280.825 | 278.55 | 924503 |
| 1732059300 | 279.27 | -2.18 | -0.77 | 278.6 | 280.70999 | 276.27999 | 877499 |
| 1731972900 | 281.45 | 2.67 | 0.96 | 279.705 | 282.24 | 278.05 | 1720425 |
| 1731713700 | 278.77999 | -3.24 | -1.15 | 282 | 282.46499 | 277.67 | 1684272 |
| 1731627300 | 282.02 | -4.45 | -1.55 | 287.27 | 287.51 | 281.76 | 1383361 |
| 1731540900 | 286.47 | 0.45 | 0.16 | 284.685 | 289.04 | 284.41 | 1254238 |
| 1731454500 | 286.02 | 0.11 | 0.04 | 284.76 | 287 | 283.70999 | 1128172 |
| 1731368100 | 285.91 | 5.11 | 1.82 | 281.07 | 286.19 | 281.07 | 1876520 |
| 1731108900 | 280.8 | 3.12 | 1.12 | 277.81 | 282.8 | 277.205 | 1542612 |
| 1731022500 | 277.68 | 1.42 | 0.51 | 275.065 | 278.5 | 273.86 | 1449459 |
| 1730936100 | 276.26 | 16.6 | 6.39 | 273.31 | 277.23 | 270.83 | 2099500 |
| 1730849700 | 259.66 | 3.23 | 1.26 | 254.08 | 261.07299 | 254.08 | 1602468 |
| 1730763300 | 256.43 | -4.14 | -1.59 | 255.43 | 256.69 | 249.55 | 2190777 |
| 1730500500 | 260.57 | 0.55 | 0.21 | 258.48 | 263.39 | 258.425 | 1468257 |
| 1730414100 | 260.02 | -4.24 | -1.60 | 264.26 | 265.37 | 259.92 | 1301344 |
| 1730327700 | 264.26 | 0.37 | 0.14 | 263.67 | 265.6 | 263.255 | 895495 |
| 1730241300 | 263.89 | 1.34 | 0.51 | 263.18 | 265.1099 | 262.49 | 782080 |
| 1730154900 | 262.55 | 0.43 | 0.16 | 264.35 | 264.35 | 260.7 | 1078161 |
| 1729895700 | 262.12 | 1.49 | 0.57 | 263.31 | 265.13 | 261.36 | 1162124 |
| 1729809300 | 260.63 | 2.81 | 1.09 | 259.97 | 261.82 | 257.425 | 1194006 |
| 1729722900 | 257.82 | -7.68 | -2.89 | 260.48 | 263 | 255.48 | 1970224 |
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
