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 | -4.775 | -2.22834076114 | 214.285 | 223.67 | 209.06 | 112939 | 217.43235632 | CS |
| 4 | -46.7 | -18.2272354709 | 256.21 | 275.81 | 206.8 | 122932 | 234.54552737 | CS |
| 12 | -48.635 | -18.8401867168 | 258.145 | 289.57 | 206.8 | 110332 | 248.9414994 | CS |
| 26 | -88.49 | -29.6946308725 | 298 | 366.4094 | 206.8 | 88950 | 272.42056886 | CS |
| 52 | 16.4 | 8.49256900212 | 193.11 | 366.4094 | 188.5 | 73378 | 271.76511821 | CS |
| 156 | 150.61 | 255.704584041 | 58.9 | 366.4094 | 56.1006 | 68341 | 186.95770548 | CS |
| 260 | 167.63 | 400.262655205 | 41.88 | 366.4094 | 30.8 | 51370 | 158.52635447 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741818900 | 209.51 | -4.96 | -2.31 | 215 | 220.05 | 206.3631 | 115413 |
| 1741732500 | 214.47 | -4.68 | -2.14 | 221.07 | 221.49 | 214.46 | 92326 |
| 1741646100 | 219.15 | -1.49 | -0.68 | 216.57 | 223.67 | 213.83 | 153555 |
| 1741390500 | 220.64 | 4.15 | 1.92 | 215.67 | 223.615 | 213.3041 | 101483 |
| 1741304100 | 216.49 | 1.12 | 0.52 | 209.99 | 218.515 | 209.43 | 126299 |
| 1741217700 | 215.37 | 2.49 | 1.17 | 212.85 | 216.51 | 210.26 | 95091 |
| 1741131300 | 212.88 | -2.36 | -1.10 | 209.34 | 219.84 | 206.8 | 251650 |
| 1741044900 | 215.24 | -12.35 | -5.43 | 226.99 | 228.05 | 214.62 | 171362 |
| 1740785700 | 227.59 | -4.42 | -1.91 | 230.99 | 235 | 224.03 | 124048 |
| 1740699300 | 232.01 | -3.94 | -1.67 | 233.23 | 237.43 | 219.515 | 202294 |
| 1740612900 | 235.95 | -27.57 | -10.46 | 262.3 | 265.05 | 231 | 118394 |
| 1740526500 | 263.52 | 22.58 | 9.37 | 255 | 275.51 | 248.82 | 204495 |
| 1740440100 | 240.94 | -13.62 | -5.35 | 254.23 | 255.23 | 240.35 | 160549 |
| 1740180900 | 254.56 | -12.44 | -4.66 | 271.38 | 275.81 | 254.11 | 64793 |
| 1740094500 | 267 | 6.65 | 2.55 | 259.42 | 267.26 | 255.58 | 88074 |
| 1740008100 | 260.35 | 3.27 | 1.27 | 252.1 | 262.89 | 251.2201 | 88812 |
| 1739921700 | 257.08 | -0.44 | -0.17 | 257.67 | 259.98 | 252.08 | 93717 |
| 1739576100 | 257.52 | 3.48 | 1.37 | 252.38 | 258.64999 | 250 | 68871 |
| 1739489700 | 254.04 | 3.59 | 1.43 | 252.82 | 255.74 | 245.88 | 82574 |
| 1739403300 | 250.45 | -11.52 | -4.40 | 254.66 | 258.91 | 249.4 | 64675 |
| 1739316900 | 261.97 | 0.01 | 0.00 | 257.57 | 263.305 | 253.66 | 68498 |
| 1739230500 | 261.95999 | 0.63 | 0.24 | 262.51 | 267.18 | 256.99 | 77773 |
| 1738971300 | 261.33 | -18.61 | -6.65 | 277.81 | 277.81 | 256.67 | 131023 |
| 1738884900 | 279.94 | -5.1 | -1.79 | 284.16 | 285.235 | 275 | 87767 |
| 1738798500 | 285.04 | 5.3 | 1.89 | 282.39 | 289.57 | 281.1 | 106843 |
| 1738712100 | 279.74 | 8.91 | 3.29 | 270.58999 | 282.735 | 269.615 | 66850 |
| 1738625700 | 270.83 | -3.83 | -1.39 | 270.37 | 274.245 | 269.66 | 71073 |
| 1738366500 | 274.66 | -1.31 | -0.47 | 274.495 | 276.85 | 272.04 | 46599 |
| 1738280100 | 275.97 | 1.54 | 0.56 | 276.07 | 279.9572 | 270.975 | 85622 |
| 1738193700 | 274.43 | 5.97 | 2.22 | 265.64 | 285.66 | 263.675 | 98570 |
| 1738107300 | 268.45999 | -13.96 | -4.94 | 282.70999 | 282.77 | 263.7 | 94475 |
| 1738020900 | 282.42 | 13.84 | 5.15 | 265.58999 | 283.6 | 265.58999 | 95558 |
| 1737761700 | 268.58 | -3.35 | -1.23 | 260.7 | 269.31 | 260.14 | 128292 |
| 1737675300 | 271.93 | 0 | 0.00 | 271.93 | 271.93 | 271.93 | 0 |
| 1737588900 | 271.93 | -2.37 | -0.86 | 273.25 | 280 | 268.64999 | 119618 |
| 1737502500 | 274.3 | 9.26 | 3.49 | 266.93 | 276.29989 | 266.91 | 108521 |
| 1737156900 | 265.04 | 2.85 | 1.09 | 265.39 | 269 | 260.47 | 144856 |
| 1737070500 | 262.19 | 7.4 | 2.90 | 253.14 | 263.01 | 251.14 | 96092 |
| 1736984100 | 254.79 | 7.72 | 3.12 | 253.1 | 259.365 | 248.29 | 203582 |
| 1736897700 | 247.07 | 1.65 | 0.67 | 248.93 | 260.745 | 244.335 | 74957 |
| 1736811300 | 245.42 | 3.47 | 1.43 | 238.95 | 248.26 | 234.5908 | 84395 |
| 1736552100 | 241.95 | -9.11 | -3.63 | 244.4 | 246.95 | 237.5 | 82248 |
| 1736379300 | 251.06 | 9.14 | 3.78 | 242.23 | 253.08 | 240.49 | 124958 |
| 1736292900 | 241.92 | 2.1 | 0.88 | 238.56 | 241.92 | 235.23 | 131836 |
| 1736206500 | 239.82 | -4.27 | -1.75 | 244.46 | 249.66 | 239.77 | 61137 |
| 1735947300 | 244.09 | -2.14 | -0.87 | 247.25 | 249.245 | 243.43 | 57657 |
| 1735860900 | 246.23 | 1.72 | 0.70 | 246.72 | 248.5 | 239.9884 | 96263 |
| 1735688100 | 244.51 | 5.78 | 2.42 | 242.23 | 245.59 | 236.975 | 155902 |
| 1735601700 | 238.73 | -8.27 | -3.35 | 243.71 | 243.71 | 237.5 | 73099 |
| 1735342500 | 247 | -7.62 | -2.99 | 251.8 | 256.21499 | 243.05 | 80618 |
| 1735256100 | 254.62 | 2.62 | 1.04 | 250.06 | 255.885 | 247.38 | 71715 |
| 1735077840 | 252 | -0.43 | -0.17 | 252.1 | 254.855 | 248.42 | 116690 |
| 1734996900 | 252.43 | -0.42 | -0.17 | 252.85 | 255.4135 | 244.16 | 88466 |
| 1734737700 | 252.85 | 6.81 | 2.77 | 242.99 | 255.24 | 240.14 | 257693 |
| 1734651300 | 246.04 | 4.16 | 1.72 | 243.19 | 248.32 | 238.36 | 102122 |
| 1734564900 | 241.88 | -11.52 | -4.55 | 253.4 | 263.88 | 238.84 | 167048 |
| 1734478500 | 253.4 | 6.42 | 2.60 | 242.85 | 255.25 | 232.02 | 276849 |
| 1734392100 | 246.98 | -11.64 | -4.50 | 253.38 | 258.97 | 246.11 | 132865 |
| 1734132900 | 258.62 | -10.42 | -3.87 | 270 | 270.20999 | 248.86 | 182941 |
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
