Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.28 | -0.793071063341 | 287.49 | 291.08 | 280.08 | 1287294 | 285.8899338 | CS |
| 4 | -9.39 | -3.18737270876 | 294.6 | 294.91 | 275.59 | 1507039 | 282.8108274 | CS |
| 12 | 3.2 | 1.13471153505 | 282.01 | 302.048 | 275.22 | 1582837 | 287.59609165 | CS |
| 26 | 20.07 | 7.56958587916 | 265.14 | 302.048 | 251.42 | 1472662 | 276.50004031 | CS |
| 52 | 60.66 | 27.0140280561 | 224.55 | 302.048 | 216.905 | 1639731 | 257.99542667 | CS |
| 156 | 96.17 | 50.8728311468 | 189.04 | 302.048 | 173.78 | 1736308 | 219.68067863 | CS |
| 260 | 135.16 | 90.0766411196 | 150.05 | 302.048 | 87.35 | 1854572 | 187.03326513 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 285.20999 | 0.1 | 0.04 | 284.77499 | 286.97 | 283.75 | 1702638 |
| 1732232400 | 285.11 | 2.27 | 0.80 | 282.83999 | 285.62 | 282.7 | 1398897 |
| 1732146000 | 282.83999 | -1.03 | -0.36 | 285.885 | 287.2 | 280.08 | 1173247 |
| 1732059600 | 283.87 | -4.86 | -1.68 | 286.94 | 287.47 | 283.27 | 1042535 |
| 1731973200 | 288.73 | 0.73 | 0.25 | 286.23 | 289.99 | 286.02 | 1124732 |
| 1731714000 | 288 | 1.07 | 0.37 | 287.49 | 291.08 | 287.19 | 1697061 |
| 1731627600 | 286.93 | 3.55 | 1.25 | 283.61 | 287.02999 | 282.5 | 2153202 |
| 1731541200 | 283.38 | 0.49 | 0.17 | 282.83499 | 284.31 | 281.77999 | 1214275 |
| 1731454800 | 282.89 | 2.19 | 0.78 | 280.6 | 284.39999 | 280.11 | 1989094 |
| 1731368400 | 280.7 | -0.66 | -0.23 | 282.56 | 285.3 | 280.42 | 1017424 |
| 1731109200 | 281.36 | 3.37 | 1.21 | 280.32 | 283.175 | 279.02499 | 1043328 |
| 1731022800 | 277.99 | -2.02 | -0.72 | 280.6969 | 281 | 277.70999 | 1501626 |
| 1730936400 | 280.01 | 2.72 | 0.98 | 286.16 | 286.46249 | 276 | 2194877 |
| 1730850000 | 277.29 | 1.21 | 0.44 | 276.44 | 277.66 | 275.66 | 1651669 |
| 1730763600 | 276.08 | -1.33 | -0.48 | 278.20999 | 278.20999 | 275.58999 | 1989003 |
| 1730500800 | 277.41 | -5.03 | -1.78 | 282.44 | 284.33499 | 277 | 1776413 |
| 1730414400 | 282.44 | -1.2 | -0.42 | 284.43 | 285.01 | 281.86 | 1885196 |
| 1730328000 | 283.64 | -3.56 | -1.24 | 289.18 | 290.57 | 283.05 | 1788715 |
| 1730241600 | 287.2 | -2.82 | -0.97 | 290.16 | 290.7899 | 287.11 | 1378487 |
| 1730155200 | 290.02 | 2.03 | 0.70 | 289.52999 | 290.8106 | 288.89 | 882769 |
| 1729896000 | 287.99 | -5.97 | -2.03 | 294.6 | 294.91 | 287.5 | 1238235 |
| 1729809600 | 293.95999 | -1.04 | -0.35 | 295.01 | 295.67 | 293.45 | 959629 |
| 1729723200 | 295 | -2.11 | -0.71 | 295.98 | 296.16 | 293.52 | 1118297 |
| 1729636800 | 297.11 | -0.74 | -0.25 | 297.06 | 298.035 | 293.75 | 1510309 |
| 1729550400 | 297.85 | -3.81 | -1.26 | 301 | 302 | 297.02 | 1051657 |
| 1729291200 | 301.66 | -0.23 | -0.08 | 301.48 | 301.98 | 298.14999 | 1705515 |
| 1729204800 | 301.89 | 8.79 | 3.00 | 296.36 | 302.048 | 295.58 | 2130821 |
| 1729118400 | 293.1 | 5.7 | 1.98 | 287.31 | 293.52999 | 287 | 1089077 |
| 1729032000 | 287.39999 | -1.31 | -0.45 | 289.39 | 291.08 | 287.12 | 1238962 |
| 1728945600 | 288.70999 | 1.88 | 0.66 | 287.69 | 289.89999 | 285.51 | 653822 |
| 1728686400 | 286.83 | 2.13 | 0.75 | 287.07 | 288.48 | 286.05 | 787552 |
| 1728600000 | 284.7 | 1.87 | 0.66 | 289.2 | 289.7599 | 283.41 | 1008989 |
| 1728513600 | 282.83 | 2.87 | 1.03 | 279.02 | 284.6601 | 278.29 | 1211629 |
| 1728427200 | 279.95999 | 2.78 | 1.00 | 276.70999 | 281.225 | 276.02 | 1340489 |
| 1728340800 | 277.18 | -13.41 | -4.61 | 289.38 | 289.38 | 275.22 | 2378261 |
| 1728081600 | 290.58999 | 2.05 | 0.71 | 284.5 | 290.8 | 284.5 | 907007 |
| 1727995200 | 288.54 | -2.79 | -0.96 | 290.8 | 291.02 | 288.22 | 744050 |
| 1727908800 | 291.33 | -0.79 | -0.27 | 291.5 | 293.70999 | 290.8 | 1293760 |
| 1727822400 | 292.12 | 3.73 | 1.29 | 287.83 | 293.57 | 286.45 | 1691221 |
| 1727735520 | 288.39 | -1.18 | -0.41 | 289.13 | 289.175 | 285.27 | 1164926 |
| 1727476800 | 289.57 | -0.27 | -0.09 | 289.39 | 290.3431 | 288.3358 | 865284 |
| 1727390400 | 289.83999 | -0.49 | -0.17 | 289.67 | 290.85 | 287.2 | 1019093 |
| 1727304000 | 290.33 | 0.57 | 0.20 | 291.5 | 291.8 | 289.31 | 1105061 |
| 1727217600 | 289.76 | -2.35 | -0.80 | 292.05 | 292.11 | 289.0666 | 1868725 |
| 1727131200 | 292.11 | 1.45 | 0.50 | 290.48 | 292.9417 | 290.33 | 1470208 |
| 1726872000 | 290.66 | 0.08 | 0.03 | 290.33 | 291.97 | 288 | 9796583 |
| 1726785600 | 290.58 | 1.4 | 0.48 | 289.1874 | 291.3 | 285.72 | 1753295 |
| 1726699200 | 289.18 | -1.6 | -0.55 | 291.19 | 291.19 | 287.5401 | 1550083 |
| 1726612800 | 290.77999 | -0.54 | -0.19 | 291 | 291.44 | 289.14999 | 1281455 |
| 1726526400 | 291.32 | 2.45 | 0.85 | 290.70999 | 293.20999 | 290 | 1242615 |
| 1726267200 | 288.87 | 0.31 | 0.11 | 288.39 | 290.74 | 287.04 | 1287081 |
| 1726180800 | 288.56 | 4.22 | 1.48 | 284.46499 | 288.8 | 283.9522 | 1442835 |
| 1726094400 | 284.33999 | -6.69 | -2.30 | 290.69 | 291 | 282.63 | 1802955 |
| 1726008000 | 291.02999 | -1.17 | -0.40 | 293.52999 | 294.18079 | 289.3 | 1150668 |
| 1725921600 | 292.2 | 4.7 | 1.63 | 288.2 | 293.2729 | 285.92 | 1892246 |
| 1725662400 | 287.5 | 0.17 | 0.06 | 287.94 | 288.8969 | 285.58999 | 1669986 |
| 1725576000 | 287.33 | -3.61 | -1.24 | 289.105 | 289.85 | 285.27999 | 1736736 |
| 1725489600 | 290.94 | 4.24 | 1.48 | 288.57 | 291.63799 | 287.7 | 2232641 |
| 1725403200 | 286.7 | 2.52 | 0.89 | 286.57 | 288.51 | 284.05 | 1771136 |
| 1725057600 | 284.18 | 2.2 | 0.78 | 282.01 | 284.495 | 281.07 | 2321963 |
| 1724971200 | 281.98 | 3.27 | 1.17 | 279.61 | 282.25 | 277.24 | 1273319 |
| 1724884800 | 278.70999 | 1.5 | 0.54 | 277.52 | 280.235 | 276.8788 | 1089095 |
| 1724798400 | 277.20999 | 1.58 | 0.57 | 276.66 | 278.265 | 276.12 | 795973 |
| 1724712000 | 275.63 | -0.47 | -0.17 | 276.45 | 279.24 | 274.85 | 692940 |
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
