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 | -0.53 | -0.186856578762 | 283.64 | 288.91 | 269.825 | 52374 | 281.07100037 | CS |
| 4 | 15.99 | 5.98607367475 | 267.12 | 288.91 | 263.61 | 53212 | 277.2799139 | CS |
| 12 | 15.18 | 5.66565894077 | 267.93 | 288.91 | 251.58 | 53881 | 268.62775194 | CS |
| 26 | 8.11 | 2.94909090909 | 275 | 298.44 | 248.88 | 46302 | 271.0903548 | CS |
| 52 | -14.34 | -4.82097831568 | 297.45 | 357.9 | 248.88 | 43139 | 289.43895892 | CS |
| 156 | 66.74 | 30.8453112724 | 216.37 | 357.9 | 165 | 53513 | 257.36008753 | CS |
| 260 | 85.61 | 43.346835443 | 197.5 | 357.9 | 82.08 | 54760 | 209.40838195 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 283.11 | -5.58 | -1.93 | 286.95999 | 291.87 | 281.185 | 54495 |
| 1739490000 | 288.69 | 1.61 | 0.56 | 286.64 | 288.73 | 285.51 | 45733 |
| 1739403600 | 287.08 | 6.07 | 2.16 | 280.27 | 288.91 | 276.7 | 71458 |
| 1739317200 | 281.01 | 7.71 | 2.82 | 274.39999 | 282.0501 | 270.23 | 51177 |
| 1739230800 | 273.3 | 0.89 | 0.33 | 274.98 | 276.24 | 271.31 | 39471 |
| 1738971600 | 272.41 | -6.5 | -2.33 | 283.64 | 283.64 | 269.825 | 53294 |
| 1738885200 | 278.91 | 12.04 | 4.51 | 268.45 | 281.45 | 266.89999 | 110468 |
| 1738798800 | 266.87 | -5.69 | -2.09 | 271.66 | 275.54 | 265.51 | 49215 |
| 1738712400 | 272.56 | 0.09 | 0.03 | 275.39999 | 280.06 | 268.7 | 58503 |
| 1738626000 | 272.47 | -2 | -0.73 | 266 | 276.23 | 263.61 | 59846 |
| 1738366800 | 274.47 | -11.34 | -3.97 | 283.92 | 283.92 | 271.7 | 32102 |
| 1738280400 | 285.81 | 7.33 | 2.63 | 278.95 | 288.07 | 275.02 | 41418 |
| 1738194000 | 278.48 | -2.43 | -0.87 | 279.13 | 279.76 | 271.915 | 33251 |
| 1738107600 | 280.91 | 6.85 | 2.50 | 273.88 | 281.45 | 270.36 | 86610 |
| 1738021200 | 274.06 | -2.79 | -1.01 | 272.20999 | 275.695 | 270.885 | 29698 |
| 1737762000 | 276.85 | 3.67 | 1.34 | 274.05 | 278.45999 | 273.33499 | 66395 |
| 1737675600 | 273.18 | 0 | 0.00 | 273.18 | 273.18 | 273.18 | 0 |
| 1737589200 | 273.18 | 2.07 | 0.76 | 269 | 275.3 | 269 | 56515 |
| 1737502800 | 271.11 | -1.62 | -0.59 | 270.95 | 274.47 | 267.93 | 19392 |
| 1737157200 | 272.73 | 5.06 | 1.89 | 267.12 | 276.44 | 267.12 | 44605 |
| 1737070800 | 267.67 | -2.56 | -0.95 | 268.6 | 271.93 | 266.176 | 43716 |
| 1736984400 | 270.23 | 5.17 | 1.95 | 266 | 270.23 | 264 | 59177 |
| 1736898000 | 265.06 | 5.52 | 2.13 | 261.49 | 266.01 | 258.39 | 56700 |
| 1736811600 | 259.54 | 1.07 | 0.41 | 258.62 | 261.13 | 255.9 | 51881 |
| 1736552400 | 258.47 | -2.18 | -0.84 | 260 | 260 | 256.05 | 48996 |
| 1736379600 | 260.64999 | -6.81 | -2.55 | 265.51 | 265.51 | 260.4901 | 53877 |
| 1736293200 | 267.45999 | 4.51 | 1.72 | 262.06 | 267.45999 | 262.06 | 62036 |
| 1736206800 | 262.95 | 7.68 | 3.01 | 256.72 | 266.055 | 253.3 | 103772 |
| 1735947600 | 255.27 | -4.23 | -1.63 | 260.45 | 260.45 | 251.58 | 52616 |
| 1735861200 | 259.5 | 1.87 | 0.73 | 257.975 | 263.035 | 256.555 | 95020 |
| 1735688400 | 257.63 | -1.8 | -0.69 | 258.02 | 260.41 | 256.01 | 32676 |
| 1735602000 | 259.43 | -3.74 | -1.42 | 261.33999 | 262.8 | 255.48 | 52552 |
| 1735342800 | 263.17 | -1.94 | -0.73 | 265.08 | 267.76 | 262.08999 | 27460 |
| 1735256400 | 265.11 | -0.69 | -0.26 | 265.48 | 265.48 | 263.44 | 21361 |
| 1735077840 | 265.8 | 1.81 | 0.69 | 265.01 | 266.13 | 262.89999 | 13468 |
| 1734997200 | 263.99 | 1.36 | 0.52 | 262.63 | 263.99 | 258.42 | 23400 |
| 1734738000 | 262.63 | -0.78 | -0.30 | 263.97 | 267.07 | 261.89 | 78140 |
| 1734651600 | 263.41 | -6.13 | -2.27 | 272.625 | 272.625 | 260.63 | 50585 |
| 1734565200 | 269.54 | -4.09 | -1.49 | 273.83 | 276.5 | 266.76 | 97781 |
| 1734478800 | 273.63 | -3.29 | -1.19 | 275.20999 | 278.77499 | 273.63 | 84053 |
| 1734392400 | 276.92 | 4.33 | 1.59 | 270.81 | 278.23 | 268.68 | 110533 |
| 1734133200 | 272.58999 | 13.56 | 5.23 | 259.67 | 272.58999 | 258.665 | 71149 |
| 1734046800 | 259.02999 | -6.86 | -2.58 | 261.08999 | 265.27 | 258 | 39790 |
| 1733960400 | 265.89 | -0.07 | -0.03 | 264.17 | 266.33999 | 261.395 | 50939 |
| 1733874000 | 265.95999 | 1.98 | 0.75 | 263.68 | 266.61 | 261.70999 | 30847 |
| 1733787600 | 263.98 | -0.61 | -0.23 | 267.2 | 270.89999 | 263.98 | 35252 |
| 1733528400 | 264.58999 | -2.86 | -1.07 | 269.57 | 269.57 | 264.58999 | 29575 |
| 1733442000 | 267.45 | 6.67 | 2.56 | 261 | 269.5503 | 261 | 43324 |
| 1733355600 | 260.77999 | 1.55 | 0.60 | 259.68 | 263.52499 | 257.41 | 72987 |
| 1733269200 | 259.23 | 3.75 | 1.47 | 252.44 | 259.23 | 252.44 | 41323 |
| 1733182800 | 255.48 | -4.66 | -1.79 | 256.04 | 257.47 | 253.5 | 42332 |
| 1732917840 | 260.14 | -1.82 | -0.69 | 263.08 | 263.45 | 258 | 35956 |
| 1732750800 | 261.95999 | 2.47 | 0.95 | 261.31 | 262.41 | 258.04 | 38932 |
| 1732664400 | 259.49 | -5.31 | -2.01 | 261.52999 | 261.58 | 255.25 | 84572 |
| 1732578000 | 264.8 | -0.1 | -0.04 | 265.1 | 269.63 | 264.38 | 41875 |
| 1732318800 | 264.89999 | -1.19 | -0.45 | 266.14999 | 268.41 | 262.3 | 57113 |
| 1732232400 | 266.08999 | -1.83 | -0.68 | 265.48 | 269.25 | 261.99 | 48896 |
| 1732146000 | 267.92 | -4.92 | -1.80 | 270.82 | 272.62 | 265.2 | 35056 |
| 1732059600 | 272.83999 | 7.84 | 2.96 | 262.06 | 274.33 | 262.06 | 42872 |
| 1731973200 | 265 | 3.46 | 1.32 | 260 | 265 | 259.94 | 69670 |
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
