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 | -16.93 | -6.39712828264 | 264.65 | 264.7499 | 244.14 | 2720841 | 252.93110615 | CS |
| 4 | -18.39 | -6.91067603623 | 266.11 | 280.64 | 244.14 | 2469285 | 265.97611005 | CS |
| 12 | -20.06 | -7.49122413922 | 267.78 | 287.01 | 244.14 | 2316750 | 268.48144592 | CS |
| 26 | 20.55 | 9.04608883215 | 227.17 | 287.01 | 211.8 | 2379220 | 252.49862119 | CS |
| 52 | 24.96 | 11.2048841803 | 222.76 | 287.01 | 209.5548 | 2404723 | 240.71968741 | CS |
| 156 | 2.5 | 1.01949270043 | 245.22 | 287.01 | 170.12 | 3027429 | 215.70879832 | CS |
| 260 | 127.99 | 106.898855759 | 119.73 | 287.01 | 60 | 3588361 | 186.49203235 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 247.72 | 3.2 | 1.31 | 244.98 | 249.2068 | 244.51 | 5698178 |
| 1734651600 | 244.52 | -5.29 | -2.12 | 249.12 | 250.63 | 244.14 | 4150918 |
| 1734565200 | 249.81 | -7.94 | -3.08 | 256.66 | 259.64 | 249.64 | 3061063 |
| 1734478800 | 257.75 | -2.35 | -0.90 | 258.44 | 259.97 | 256.32 | 2402101 |
| 1734392400 | 260.1 | -2.29 | -0.87 | 262.97 | 264.01 | 259.95 | 1962697 |
| 1734133200 | 262.39 | -1.11 | -0.42 | 262.70999 | 264.7499 | 262.07 | 1998588 |
| 1734046800 | 263.5 | -4.4 | -1.64 | 267.54 | 268.33999 | 263.05 | 2358358 |
| 1733960400 | 267.89999 | -2.21 | -0.82 | 271.98 | 273.3465 | 267.24 | 3296397 |
| 1733874000 | 270.11 | -4.04 | -1.47 | 272.69 | 272.91 | 268.58999 | 2184884 |
| 1733787600 | 274.14999 | 0.72 | 0.26 | 274.145 | 280.64 | 272.70999 | 2626207 |
| 1733528400 | 273.43 | 3.36 | 1.24 | 272.4524 | 276.93 | 272.20999 | 1721087 |
| 1733442000 | 270.07 | -2.2 | -0.81 | 270.36 | 272.83 | 269.54 | 1941384 |
| 1733355600 | 272.27 | -2.12 | -0.77 | 272.42 | 274.1195 | 270.26 | 2053996 |
| 1733269200 | 274.39 | 2.34 | 0.86 | 273.14999 | 275.425 | 269.94 | 2458382 |
| 1733182800 | 272.05 | -0.38 | -0.14 | 273.8 | 273.8 | 269.45 | 2199463 |
| 1732917840 | 272.43 | -0.76 | -0.28 | 271.8 | 274.1674 | 271.8 | 1526029 |
| 1732750800 | 273.19 | -1.28 | -0.47 | 275.20999 | 276.39 | 272.56 | 2226401 |
| 1732664400 | 274.47 | -0.85 | -0.31 | 275.25 | 275.25 | 270.9724 | 2422020 |
| 1732578000 | 275.32 | 10.64 | 4.02 | 268.94 | 275.619 | 268.49 | 3682418 |
| 1732318800 | 264.68 | -0.54 | -0.20 | 266.51 | 266.89999 | 262.92 | 2383354 |
| 1732232400 | 265.22 | 2.19 | 0.83 | 263.56 | 265.69 | 262.26 | 1840613 |
| 1732146000 | 263.02999 | 3.77 | 1.45 | 259.68 | 263.66 | 258.9516 | 2856840 |
| 1732059600 | 259.26 | -12.51 | -4.60 | 261.63 | 264.5711 | 258.45999 | 4121031 |
| 1731973200 | 271.77 | 2.37 | 0.88 | 268.26 | 273.62 | 267.33 | 2591317 |
| 1731714000 | 269.39999 | -0.95 | -0.35 | 269.5 | 271.95 | 268.45999 | 2262342 |
| 1731627600 | 270.35 | -1.97 | -0.72 | 272.95999 | 273.39 | 269.81 | 2318505 |
| 1731541200 | 272.32 | 2.42 | 0.90 | 272.72 | 274.3 | 270.82 | 1819882 |
| 1731454800 | 269.89999 | -4.61 | -1.68 | 275.39999 | 276.82 | 269.44 | 2634165 |
| 1731368400 | 274.51 | 3.41 | 1.26 | 273.81 | 276.3 | 272.29 | 2250603 |
| 1731109200 | 271.1 | 4.8 | 1.80 | 269 | 271.89999 | 267.9055 | 2101178 |
| 1731022800 | 266.3 | 4.57 | 1.75 | 263 | 267.14 | 262.5 | 1971877 |
| 1730936400 | 261.73 | -7.45 | -2.77 | 265.06 | 265.38 | 257.25 | 4429569 |
| 1730850000 | 269.18 | 4.2 | 1.59 | 265.2 | 269.27 | 264.39 | 1560847 |
| 1730763600 | 264.98 | 3.04 | 1.16 | 262.27 | 267.57 | 262.27 | 1736788 |
| 1730500800 | 261.94 | 0.11 | 0.04 | 265.8 | 266.77 | 261.57 | 2249725 |
| 1730414400 | 261.83 | 0.44 | 0.17 | 261.70999 | 263.54 | 261.07 | 2931591 |
| 1730328000 | 261.39 | -1.58 | -0.60 | 262.62 | 265.4398 | 260.20999 | 2352520 |
| 1730241600 | 262.97 | -5 | -1.87 | 261.16 | 265.065 | 260.52 | 2240663 |
| 1730155200 | 267.97 | 0.33 | 0.12 | 270 | 271.19 | 267.6 | 2082440 |
| 1729896000 | 267.64 | -3.72 | -1.37 | 270.47 | 271.18 | 266.26 | 1787725 |
| 1729809600 | 271.36 | 1.25 | 0.46 | 270.7 | 272.37849 | 269.79 | 2018333 |
| 1729723200 | 270.11 | -2.11 | -0.78 | 270.66 | 272.6077 | 269.24 | 2094613 |
| 1729636800 | 272.22 | -4.62 | -1.67 | 272.04 | 273.42 | 268.17 | 3094285 |
| 1729550400 | 276.83999 | -4.8 | -1.70 | 280.58 | 282.7 | 275.67 | 2437490 |
| 1729291200 | 281.64 | 0.33 | 0.12 | 281.2 | 282.3799 | 279.08999 | 2031277 |
| 1729204800 | 281.31 | -2.74 | -0.96 | 284 | 285.24 | 281.01 | 1573852 |
| 1729118400 | 284.05 | 2.22 | 0.79 | 281 | 284.39999 | 280.81 | 1754944 |
| 1729032000 | 281.83 | 1.1 | 0.39 | 282.33999 | 287.01 | 281.37 | 2369081 |
| 1728945600 | 280.73 | 4.97 | 1.80 | 275.58 | 281.39999 | 275.51 | 1759792 |
| 1728686400 | 275.76 | 2.55 | 0.93 | 274.01 | 276.73 | 274.01 | 1280015 |
| 1728600000 | 273.20999 | -3.97 | -1.43 | 272.6225 | 275.05 | 271.39999 | 1621417 |
| 1728513600 | 277.18 | 3.91 | 1.43 | 277.5 | 278.1 | 273.27999 | 2429656 |
| 1728427200 | 273.27 | 4.73 | 1.76 | 270.76 | 274.26 | 270.26 | 1830773 |
| 1728340800 | 268.54 | 0.78 | 0.29 | 265.35 | 269.9099 | 264.07 | 2221938 |
| 1728081600 | 267.76 | -2.45 | -0.91 | 270 | 270 | 263.1601 | 2200957 |
| 1727995200 | 270.20999 | -1.65 | -0.61 | 272.065 | 272.24 | 268.62 | 1575373 |
| 1727908800 | 271.86 | -0.78 | -0.29 | 271.94 | 272.89999 | 270.75 | 2203548 |
| 1727822400 | 272.64 | 1.79 | 0.66 | 270.64999 | 274.16 | 268.22 | 2479182 |
| 1727735520 | 270.85 | 3.71 | 1.39 | 267.70999 | 271.27499 | 267.08 | 1984534 |
| 1727476800 | 267.14 | 1.53 | 0.58 | 267.77999 | 268.70999 | 265.74 | 1850006 |
| 1727390400 | 265.61 | 0.64 | 0.24 | 266.66 | 266.73 | 259.29 | 2254159 |
| 1727304000 | 264.97 | -1.07 | -0.40 | 265.82 | 266.6 | 263.92 | 1815064 |
| 1727217600 | 266.04 | 3.75 | 1.43 | 266.33 | 268.08999 | 263.445 | 3778779 |
| 1727131200 | 262.29 | 2.15 | 0.83 | 260.57 | 262.45999 | 258.27999 | 2130610 |
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
