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 | 7.22 | 2.38449090128 | 302.79 | 314.16 | 299.165 | 79590 | 307.03778747 | CS |
| 4 | 8.41 | 2.78846153846 | 301.6 | 314.16 | 273.5 | 89636 | 298.93871461 | CS |
| 12 | -34.32 | -9.96718264456 | 344.33 | 351.802 | 273.5 | 93334 | 316.47110315 | CS |
| 26 | 34.96 | 12.7104162879 | 275.05 | 351.802 | 222.5 | 105849 | 291.7778407 | CS |
| 52 | 132.02 | 74.1727063318 | 177.99 | 351.802 | 171.7 | 106593 | 251.48411173 | CS |
| 156 | 159.01 | 105.304635762 | 151 | 351.802 | 102.6 | 104063 | 175.03882584 | CS |
| 260 | 227.73 | 276.77442878 | 82.28 | 351.802 | 31.95 | 96857 | 147.662057 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738280400 | 310.01 | 1.32 | 0.43 | 313.37 | 315.99 | 308.68 | 83643 |
| 1738194000 | 308.69 | -2.1 | -0.68 | 309.56 | 314.16 | 307.02 | 84768 |
| 1738107600 | 310.79 | 8.53 | 2.82 | 304.02999 | 311.825 | 300.2 | 76930 |
| 1738021200 | 302.26 | -4.03 | -1.32 | 304.61 | 306.77 | 299.165 | 77311 |
| 1737762000 | 306.29 | -1.7 | -0.55 | 302.79 | 307.49 | 302.79 | 79350 |
| 1737675600 | 307.99 | 0 | 0.00 | 307.99 | 307.99 | 307.99 | 0 |
| 1737589200 | 307.99 | -2.69 | -0.87 | 313.82 | 313.82 | 307.0801 | 73603 |
| 1737502800 | 310.68 | 6.32 | 2.08 | 307.63 | 311.57 | 307.63 | 70215 |
| 1737157200 | 304.36 | 1.86 | 0.61 | 305.77999 | 306.04 | 303.385 | 53812 |
| 1737070800 | 302.5 | -1.29 | -0.42 | 307.27999 | 308.5 | 301.63 | 86411 |
| 1736984400 | 303.79 | 9.45 | 3.21 | 304.86 | 306.92 | 299.89999 | 73246 |
| 1736898000 | 294.33999 | 8.93 | 3.13 | 289.85 | 295.23 | 288.295 | 82831 |
| 1736811600 | 285.41 | 3.01 | 1.07 | 273.5 | 286.1 | 273.5 | 123393 |
| 1736552400 | 282.39999 | -15.12 | -5.08 | 292.99 | 292.99 | 279.71499 | 154087 |
| 1736379600 | 297.52 | 2.65 | 0.90 | 294 | 298.77999 | 292.89999 | 59782 |
| 1736293200 | 294.87 | -2.63 | -0.88 | 293.67 | 298.52499 | 288.02 | 112483 |
| 1736206800 | 297.5 | -3.93 | -1.30 | 304.68 | 304.68 | 293.08999 | 150516 |
| 1735947600 | 301.43 | 2.12 | 0.71 | 299.61 | 302.49 | 296.14999 | 113575 |
| 1735861200 | 299.31 | -0.64 | -0.21 | 303.63 | 304.125 | 296.9901 | 57971 |
| 1735688400 | 299.95 | 1.94 | 0.65 | 303.6 | 303.6 | 296.7 | 104650 |
| 1735602000 | 298.01 | -3.09 | -1.03 | 296.83999 | 299.915 | 294.435 | 70950 |
| 1735342800 | 301.1 | -4.88 | -1.59 | 302.29 | 304.065 | 297.42 | 56649 |
| 1735256400 | 305.98 | 2.45 | 0.81 | 301.3 | 306.89999 | 300 | 57611 |
| 1735077840 | 303.52999 | 3.81 | 1.27 | 299.41 | 303.56 | 298.83999 | 29631 |
| 1734997200 | 299.72 | 1.97 | 0.66 | 293.55 | 300.0526 | 293.55 | 59603 |
| 1734738000 | 297.75 | 5.12 | 1.75 | 288.76 | 300.14999 | 285.495 | 338560 |
| 1734651600 | 292.63 | -3.5 | -1.18 | 300.49 | 306.16 | 292.32 | 113385 |
| 1734565200 | 296.13 | -16.06 | -5.14 | 314.38 | 317.375 | 293.04 | 142823 |
| 1734478800 | 312.19 | -9.15 | -2.85 | 318.54 | 319.1 | 310.955 | 94842 |
| 1734392400 | 321.33999 | 2.38 | 0.75 | 316.74 | 322.61 | 316.45999 | 75157 |
| 1734133200 | 318.95999 | -1.65 | -0.51 | 322.06 | 325.5 | 317.75 | 74550 |
| 1734046800 | 320.61 | -3.76 | -1.16 | 323.7 | 326.32 | 319.05 | 108639 |
| 1733960400 | 324.37 | 1.26 | 0.39 | 326.72 | 327.95999 | 323.495 | 129020 |
| 1733874000 | 323.11 | -2.57 | -0.79 | 327.92 | 328.52 | 321.45 | 104238 |
| 1733787600 | 325.68 | -7.47 | -2.24 | 336.49 | 337.03 | 325.02999 | 84857 |
| 1733528400 | 333.14999 | 1.44 | 0.43 | 332.72 | 335.45999 | 328.77 | 74956 |
| 1733442000 | 331.70999 | -2.42 | -0.72 | 331.73 | 334.17 | 329.69619 | 63382 |
| 1733355600 | 334.13 | -0.58 | -0.17 | 336.45 | 336.62 | 331.25 | 59139 |
| 1733269200 | 334.70999 | -8.25 | -2.41 | 341.26 | 344.32 | 333.27 | 70454 |
| 1733182800 | 342.96 | -0.03 | -0.01 | 347.73 | 349.42 | 341.47 | 95937 |
| 1732917840 | 342.99 | 1.28 | 0.37 | 345.66 | 346.905 | 341.13 | 46457 |
| 1732750800 | 341.71 | -1.33 | -0.39 | 346.45 | 348.24 | 339.79 | 71779 |
| 1732664400 | 343.04 | -5.77 | -1.65 | 345.9 | 348.01 | 342 | 54621 |
| 1732578000 | 348.81 | 8.1 | 2.38 | 343.63 | 351.802 | 342.98 | 170747 |
| 1732318800 | 340.71 | 0.37 | 0.11 | 341.85 | 343.74 | 338.66 | 71263 |
| 1732232400 | 340.34 | 6.21 | 1.86 | 333.77999 | 343.83 | 333.77999 | 83825 |
| 1732146000 | 334.13 | -1.26 | -0.38 | 334.41 | 335.475 | 330.45999 | 66416 |
| 1732059600 | 335.39 | -2.62 | -0.78 | 332.14999 | 337.76 | 331.85 | 81522 |
| 1731973200 | 338.01 | 1.9 | 0.57 | 338.69 | 341.56 | 337.105 | 98573 |
| 1731714000 | 336.11 | 4.72 | 1.42 | 333.43 | 336.53 | 330.07 | 82883 |
| 1731627600 | 331.39 | -2.87 | -0.86 | 333.39999 | 336.89 | 330.17 | 80582 |
| 1731541200 | 334.26 | -3.17 | -0.94 | 340.85 | 344.64 | 334 | 89351 |
| 1731454800 | 337.43 | -4.61 | -1.35 | 342 | 343.16 | 335.47 | 118730 |
| 1731368400 | 342.04 | 7.6 | 2.27 | 339.49 | 343.855 | 337.81 | 99182 |
| 1731109200 | 334.44 | -1.11 | -0.33 | 332.92 | 340.055 | 332.92 | 145952 |
| 1731022800 | 335.55 | -11.6 | -3.34 | 345.12 | 346.43 | 332.68 | 194459 |
| 1730936400 | 347.15 | 56.52 | 19.45 | 327.5 | 347.15 | 321.64999 | 414264 |
| 1730850000 | 290.63 | 7.34 | 2.59 | 282.45999 | 292.02 | 282.45999 | 101193 |
| 1730763600 | 283.29 | -0.37 | -0.13 | 280.82 | 285.875 | 278.14 | 95636 |
| 1730500800 | 283.66 | 0.02 | 0.01 | 286.89 | 288.70999 | 281.31 | 104836 |
| 1730414400 | 283.64 | -1.84 | -0.64 | 285.56 | 287.23 | 283.105 | 73136 |
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
