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 | -0.35 | -0.113264942882 | 309.01 | 316.72 | 302.89 | 1071759 | 312.84762359 | CS |
| 4 | 28.045 | 9.99412005773 | 280.615 | 316.72 | 279.595 | 941809 | 300.30729118 | CS |
| 12 | 9.36 | 3.12729702639 | 299.3 | 316.72 | 274.25 | 927034 | 290.71680965 | CS |
| 26 | 55.89 | 22.1110100091 | 252.77 | 316.72 | 250.51 | 857492 | 281.66957425 | CS |
| 52 | 60.56 | 24.4095122934 | 248.1 | 316.72 | 218.625 | 868131 | 260.33553465 | CS |
| 156 | 141.56 | 84.7157390784 | 167.1 | 316.72 | 147.325 | 877390 | 212.53833863 | CS |
| 260 | 217.01 | 236.781232951 | 91.65 | 316.72 | 65.09 | 929242 | 170.79837526 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733182800 | 307.95999 | -4.28 | -1.37 | 312.51 | 313.01 | 306.55 | 590589 |
| 1732917840 | 312.24 | -2.92 | -0.93 | 313.85 | 316.72 | 311.92 | 811937 |
| 1732750800 | 315.16 | 2.2 | 0.70 | 313.49 | 315.73 | 311.62 | 1383177 |
| 1732664400 | 312.95999 | 6.57 | 2.14 | 308.23 | 314.44 | 307.1 | 1538515 |
| 1732578000 | 306.39 | 2.1 | 0.69 | 302.32 | 306.49 | 300.77 | 2179784 |
| 1732318800 | 304.29 | 1.85 | 0.61 | 303.18 | 308 | 301.925 | 625175 |
| 1732232400 | 302.44 | 6.56 | 2.22 | 297.14 | 303.67 | 294.83 | 1032762 |
| 1732146000 | 295.88 | 3.39 | 1.16 | 294.01 | 296.74 | 291.12 | 772819 |
| 1732059600 | 292.49 | -1.1 | -0.37 | 292.17 | 293.77 | 289.8 | 689993 |
| 1731973200 | 293.58999 | -0.99 | -0.34 | 291.73 | 295.6099 | 290.29 | 728204 |
| 1731714000 | 294.58 | -0.13 | -0.04 | 295.26 | 296.935 | 292.44 | 948288 |
| 1731627600 | 294.70999 | -3.61 | -1.21 | 297.5 | 299.415 | 294.20999 | 633040 |
| 1731541200 | 298.32 | 3.05 | 1.03 | 295.13 | 299.70999 | 295.08999 | 966101 |
| 1731454800 | 295.27 | 2.55 | 0.87 | 294.58 | 296.115 | 292.77 | 764625 |
| 1731368400 | 292.72 | -2.05 | -0.70 | 296 | 297.01 | 292.14 | 731031 |
| 1731109200 | 294.77 | 4.21 | 1.45 | 293.43 | 297.07 | 292.2 | 785580 |
| 1731022800 | 290.56 | -0.12 | -0.04 | 292.39999 | 292.67 | 289.12 | 862317 |
| 1730936400 | 290.68 | 7.54 | 2.66 | 291.95999 | 291.95999 | 284.56 | 1121361 |
| 1730850000 | 283.14 | 1.49 | 0.53 | 281.08999 | 283.19 | 279.595 | 787641 |
| 1730763600 | 281.64999 | 1.25 | 0.45 | 282.45999 | 282.94 | 279.70999 | 654158 |
| 1730500800 | 280.39999 | -0.8 | -0.28 | 281.75 | 283.11 | 280.01 | 738425 |
| 1730414400 | 281.2 | -3.28 | -1.15 | 283.66 | 285.83 | 281.19 | 867093 |
| 1730328000 | 284.48 | -0.64 | -0.22 | 285.25 | 286.67 | 283.52 | 556628 |
| 1730241600 | 285.12 | -0.87 | -0.30 | 286.22 | 287.77999 | 285.1 | 791784 |
| 1730155200 | 285.99 | 3.02 | 1.07 | 288.49 | 288.49 | 283.6 | 1007468 |
| 1729896000 | 282.97 | -4.58 | -1.59 | 283 | 287.49 | 277.4422 | 1476780 |
| 1729809600 | 287.55 | -1.38 | -0.48 | 290 | 290 | 286.71249 | 936566 |
| 1729723200 | 288.93 | 1.71 | 0.60 | 286.72 | 289.76 | 286.21499 | 612310 |
| 1729636800 | 287.22 | -2.4 | -0.83 | 289.92 | 289.95 | 284.5 | 609431 |
| 1729550400 | 289.62 | 0.37 | 0.13 | 288.24 | 289.93 | 286.11 | 576962 |
| 1729291200 | 289.25 | -1.51 | -0.52 | 292 | 292 | 288.225 | 738637 |
| 1729204800 | 290.76 | 1.24 | 0.43 | 291.1 | 292.83999 | 288.45 | 907501 |
| 1729118400 | 289.52 | 1.95 | 0.68 | 285.83999 | 290.2 | 284.95 | 1004369 |
| 1729032000 | 287.57 | -2.14 | -0.74 | 290.7 | 292.97 | 286.725 | 931976 |
| 1728945600 | 289.70999 | 1.8 | 0.63 | 288.63 | 290.47 | 287.39999 | 734722 |
| 1728686400 | 287.91 | 2.21 | 0.77 | 287.52999 | 288.455 | 284.77999 | 747623 |
| 1728600000 | 285.7 | -9.24 | -3.13 | 296.81 | 297.76 | 283.62 | 1503115 |
| 1728513600 | 294.94 | 1.78 | 0.61 | 291.45 | 295.54 | 291.33999 | 1081212 |
| 1728427200 | 293.16 | 6.26 | 2.18 | 289.14999 | 294.32 | 288.665 | 1219913 |
| 1728340800 | 286.89999 | -2.72 | -0.94 | 288.97 | 290.35 | 284.39 | 1374569 |
| 1728081600 | 289.62 | 3.56 | 1.24 | 286.07 | 290.05 | 284.95 | 827655 |
| 1727995200 | 286.06 | 0.15 | 0.05 | 286.83999 | 287.39 | 284.7949 | 947023 |
| 1727908800 | 285.91 | -0.39 | -0.14 | 285.22 | 286.29 | 284.035 | 1334882 |
| 1727822400 | 286.3 | 4.93 | 1.75 | 281.64999 | 286.45 | 281 | 1083062 |
| 1727736000 | 281.37 | 1.92 | 0.69 | 280.14999 | 281.93 | 278.19 | 851383 |
| 1727476800 | 279.45 | 1.46 | 0.53 | 277.5 | 280.6631 | 277.5 | 739417 |
| 1727390400 | 277.99 | -2.76 | -0.98 | 281.05 | 281.20999 | 277.35 | 1211050 |
| 1727304000 | 280.75 | 1.42 | 0.51 | 280.95999 | 282.41 | 278.89999 | 896887 |
| 1727217600 | 279.33 | -2.7 | -0.96 | 282.64999 | 282.68 | 278.195 | 759130 |
| 1727131200 | 282.02999 | 5.97 | 2.16 | 278.22 | 282.76 | 276.7 | 1459263 |
| 1726872000 | 276.06 | -6.14 | -2.18 | 279.61 | 281.13 | 274.25 | 2470777 |
| 1726785600 | 282.2 | -8.98 | -3.08 | 291.16 | 292.35 | 281.82 | 1530904 |
| 1726699200 | 291.18 | -4.76 | -1.61 | 296.99 | 297.11 | 290.17 | 685587 |
| 1726612800 | 295.94 | -3.61 | -1.21 | 299.02 | 300.94 | 294.48 | 556172 |
| 1726526400 | 299.55 | 2.16 | 0.73 | 299 | 301.035 | 298.64 | 541523 |
| 1726267200 | 297.39 | 0.79 | 0.27 | 296.6 | 298.17 | 294.41 | 399278 |
| 1726180800 | 296.6 | 1.95 | 0.66 | 294.6 | 297.173 | 293.1 | 410456 |
| 1726094400 | 294.64999 | -4.17 | -1.40 | 297.77999 | 298.12 | 289.39999 | 582512 |
| 1726008000 | 298.82 | -0.12 | -0.04 | 299.25 | 300.66 | 297.27999 | 742288 |
| 1725921600 | 298.94 | 4.75 | 1.61 | 295.7 | 299.89999 | 294.845 | 839620 |
| 1725662400 | 294.19 | -1.36 | -0.46 | 295.01 | 296.75 | 293.58999 | 671503 |
| 1725576000 | 295.55 | -2.2 | -0.74 | 298.22 | 298.22 | 293.16 | 527332 |
| 1725489600 | 297.75 | 3.26 | 1.11 | 295.31 | 298.24 | 294.86 | 714546 |
| 1725403200 | 294.49 | 1.92 | 0.66 | 292.57 | 296.1 | 292.565 | 751170 |
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
