Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.63 | 7.1053193762 | 234.05 | 265.73 | 220.75 | 16180 | 244.4510957 | CS |
| 4 | 45.67 | 22.2769620994 | 205.01 | 265.73 | 201.03 | 9930 | 231.62546265 | CS |
| 12 | 76.71 | 44.0938092775 | 173.97 | 265.73 | 164.62 | 5905 | 214.61045441 | CS |
| 26 | 67.99 | 37.2160490448 | 182.69 | 265.73 | 159.69 | 3918 | 204.74499913 | CS |
| 52 | 78.9 | 45.9308417744 | 171.78 | 265.73 | 145.95 | 3228 | 196.66616526 | CS |
| 156 | 102.78 | 69.4929006085 | 147.9 | 265.73 | 110.56 | 2997 | 168.92720186 | CS |
| 260 | 135.63 | 117.887874837 | 115.05 | 265.73 | 37.85 | 5638 | 122.6633335 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 250.68 | 6.98 | 2.86 | 238.92 | 253.13 | 234.0101 | 100620 |
| 1734651600 | 243.7 | 7.29 | 3.08 | 236.87 | 254.9899 | 232.34 | 45314 |
| 1734565200 | 236.41 | -20.28 | -7.90 | 256.04 | 262.45 | 235.9 | 9729 |
| 1734478800 | 256.69 | 20.45 | 8.66 | 235 | 265.73 | 232.1038 | 16835 |
| 1734392400 | 236.24 | 5.41 | 2.34 | 231.01 | 244.27 | 220.75 | 6628 |
| 1734133200 | 230.83 | -5.27 | -2.23 | 238.71 | 239.66 | 228.96 | 3158 |
| 1734046800 | 236.1 | 5.31 | 2.30 | 234.49 | 239.68 | 230.67 | 6051 |
| 1733960400 | 230.79 | 2.19 | 0.96 | 231.71 | 234.595 | 225.53 | 6224 |
| 1733874000 | 228.6 | 2.29 | 1.01 | 230.27 | 232.49 | 224 | 6348 |
| 1733787600 | 226.31 | -3.36 | -1.46 | 229.97 | 233.66 | 226.24 | 4386 |
| 1733528400 | 229.67 | -0.33 | -0.14 | 232.28 | 236.505 | 225 | 12481 |
| 1733442000 | 230 | 5.82 | 2.60 | 228.05 | 231.5027 | 219.52 | 10651 |
| 1733355600 | 224.18 | 0.18 | 0.08 | 224 | 228.98 | 221.46 | 6491 |
| 1733269200 | 224 | 7.96 | 3.68 | 217.73 | 226.3 | 216.8 | 16262 |
| 1733182800 | 216.04 | 5.61 | 2.67 | 212.43 | 219.5 | 208.39 | 11225 |
| 1732917840 | 210.43 | -4.57 | -2.13 | 214.33 | 216 | 208.7129 | 1487 |
| 1732750800 | 215 | 8.14 | 3.94 | 207.44 | 217.69 | 204.305 | 9738 |
| 1732664400 | 206.86 | -0.12 | -0.06 | 205.88 | 208 | 201.03 | 5594 |
| 1732578000 | 206.98 | 0.57 | 0.28 | 208.88 | 211.69 | 205.15 | 7900 |
| 1732318800 | 206.41 | -2.09 | -1.00 | 208.49 | 208.49 | 203.81 | 4407 |
| 1732232400 | 208.5 | -2.11 | -1.00 | 209.64 | 213.95 | 200.01 | 7864 |
| 1732146000 | 210.61 | 1.58 | 0.76 | 210 | 213.5 | 209.93 | 6894 |
| 1732059600 | 209.03 | -0.97 | -0.46 | 209.56 | 213 | 205 | 10700 |
| 1731973200 | 210 | 0 | 0.00 | 210.11 | 215 | 189.21 | 19961 |
| 1731714000 | 210 | -2.16 | -1.02 | 214.12 | 214.7788 | 204.94 | 18809 |
| 1731627600 | 212.16 | 8.16 | 4.00 | 204.04 | 215.06 | 202.01 | 14628 |
| 1731541200 | 204 | 18.52 | 9.98 | 186.83 | 205 | 186.31 | 14627 |
| 1731454800 | 185.48 | 10.95 | 6.27 | 174.7 | 187 | 171.94 | 9302 |
| 1731368400 | 174.53 | -6.07 | -3.36 | 179.47 | 179.9051 | 170.9999 | 2639 |
| 1731109200 | 180.6 | 0.72 | 0.40 | 180.62 | 183.31 | 180 | 2671 |
| 1731022800 | 179.88 | -0.09 | -0.05 | 180.59 | 182.37 | 177.11 | 2422 |
| 1730936400 | 179.97 | 6.97 | 4.03 | 173 | 180.99 | 173 | 11988 |
| 1730850000 | 173 | 0 | 0.00 | 171.53 | 173 | 171.5 | 780 |
| 1730763600 | 173 | 0 | 0.00 | 170.85 | 173 | 170.85 | 679 |
| 1730500800 | 173 | 2.69 | 1.58 | 171.57 | 173 | 170.9 | 1396 |
| 1730414400 | 170.31 | -2.69 | -1.55 | 172.41 | 172.475 | 170.31 | 653 |
| 1730328000 | 173 | 0.21 | 0.12 | 172.24 | 173 | 171.95 | 765 |
| 1730241600 | 172.79 | 0.18 | 0.10 | 171.05 | 172.89 | 170.96 | 664 |
| 1730155200 | 172.61 | 0.33 | 0.19 | 172.96 | 173 | 171.97 | 860 |
| 1729896000 | 172.28 | 1.34 | 0.78 | 172.94 | 173 | 170.95 | 3611 |
| 1729809600 | 170.94 | 0.04 | 0.02 | 170.05 | 170.94 | 168.31 | 1197 |
| 1729723200 | 170.9 | 5.54 | 3.35 | 165.41 | 170.9 | 165.41 | 2017 |
| 1729636800 | 165.36 | -2.16 | -1.29 | 168.06 | 168.324 | 165.36 | 1154 |
| 1729550400 | 167.52 | -4.48 | -2.60 | 173 | 173 | 167.5 | 2635 |
| 1729291200 | 172 | -0.5 | -0.29 | 173 | 173 | 171.6 | 1000 |
| 1729204800 | 172.5 | 1.42 | 0.83 | 170.9 | 172.5 | 169.74 | 1061 |
| 1729118400 | 171.08 | 2.16 | 1.28 | 168.89 | 171.68 | 168.89 | 579 |
| 1729032000 | 168.92 | -1.14 | -0.67 | 168.92 | 170 | 168.92 | 1088 |
| 1728945600 | 170.06 | -1.99 | -1.16 | 170.94 | 170.94 | 168.56 | 918 |
| 1728686400 | 172.05 | 1.13 | 0.66 | 171.63 | 173.6 | 171.13 | 1072 |
| 1728600000 | 170.92 | 1.97 | 1.17 | 167.5 | 173.17 | 167.5 | 1330 |
| 1728513600 | 168.95 | 0.86 | 0.51 | 168.08 | 170.48 | 167.516 | 1504 |
| 1728427200 | 168.09 | -0.11 | -0.07 | 169.57 | 172 | 166.93 | 1918 |
| 1728340800 | 168.2 | -1.74 | -1.02 | 171.05 | 171.05 | 168.2 | 1073 |
| 1728081600 | 169.94 | 4.52 | 2.73 | 168.88 | 172.54 | 167 | 963 |
| 1727995200 | 165.41999 | -3.77 | -2.23 | 167.11 | 169.25 | 164.62 | 2147 |
| 1727908800 | 169.19 | -0.89 | -0.52 | 169.02 | 170.42 | 165.41999 | 2906 |
| 1727822400 | 170.08 | -1.93 | -1.12 | 169.41 | 170.09 | 167.9598 | 1937 |
| 1727736000 | 172.01 | 2.29 | 1.35 | 169.72 | 174.37 | 167.5 | 2721 |
| 1727476800 | 169.72 | -2.26 | -1.31 | 173.97 | 173.97 | 169.635 | 1211 |
| 1727390400 | 171.98 | 3.18 | 1.88 | 171 | 172 | 169.545 | 1373 |
| 1727304000 | 168.8 | -0.46 | -0.27 | 170.33 | 170.38 | 166.63 | 3857 |
| 1727217600 | 169.26 | -2.91 | -1.69 | 171.36 | 175.04 | 164.6 | 8917 |
| 1727131200 | 172.17 | -2.58 | -1.48 | 176.33 | 176.85 | 172.17 | 2211 |
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
