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 | -2.35706108155 | 296.98 | 298.43 | 286.91 | 776946 | 290.77596021 | CS |
| 4 | -21.1 | -6.78282113926 | 311.08 | 313.36 | 286.91 | 742995 | 295.70570948 | CS |
| 12 | -44.58 | -13.324964132 | 334.56 | 355.87 | 286.91 | 745216 | 321.66603333 | CS |
| 26 | -13.94 | -4.58673335088 | 303.92 | 369.988 | 286.91 | 712735 | 328.1201755 | CS |
| 52 | -3.02 | -1.03071672355 | 293 | 369.988 | 256.31 | 708276 | 304.75711712 | CS |
| 156 | -71.02 | -19.6731301939 | 361 | 421.76 | 233.18 | 810840 | 303.18198735 | CS |
| 260 | 73.03 | 33.6621341323 | 216.95 | 421.76 | 155.37 | 824156 | 278.30419179 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736898000 | 289.98 | -0.26 | -0.09 | 291.91 | 292.7 | 289.33999 | 958577 |
| 1736811600 | 290.24 | 1.25 | 0.43 | 288.79 | 290.455 | 286.91 | 707472 |
| 1736552400 | 288.99 | -6.47 | -2.19 | 291.01 | 293.11 | 287.52 | 882906 |
| 1736379600 | 295.45999 | -2.74 | -0.92 | 296.75 | 298.43 | 292.225 | 584868 |
| 1736293200 | 298.2 | 2.37 | 0.80 | 295.89999 | 300.04 | 295.42 | 789172 |
| 1736206800 | 295.83 | -4.62 | -1.54 | 299.05 | 300.3128 | 295.135 | 595649 |
| 1735947600 | 300.45 | 3.87 | 1.30 | 297 | 301.02 | 296.015 | 488651 |
| 1735861200 | 296.58 | -2.86 | -0.96 | 299.8 | 299.8 | 294.615 | 717488 |
| 1735688400 | 299.44 | 3.63 | 1.23 | 297.94 | 299.535 | 295.90499 | 813136 |
| 1735602000 | 295.81 | -2.29 | -0.77 | 296.94 | 296.94 | 292.58 | 549677 |
| 1735342800 | 298.1 | -3.22 | -1.07 | 299.05 | 301.83999 | 297.52 | 388306 |
| 1735256400 | 301.32 | 0.52 | 0.17 | 298.6 | 302 | 297.27 | 377713 |
| 1735077840 | 300.8 | 1.98 | 0.66 | 297.2 | 301.73 | 296.24 | 296324 |
| 1734997200 | 298.82 | 1.32 | 0.44 | 296.5 | 299.285 | 294.38 | 751692 |
| 1734738000 | 297.5 | 8.17 | 2.82 | 291.44 | 302.95 | 290.6275 | 2224869 |
| 1734651600 | 289.33 | -10.55 | -3.52 | 298.85 | 302.35 | 288.67 | 1044942 |
| 1734565200 | 299.88 | -13.48 | -4.30 | 311.70999 | 313.36 | 299.39999 | 866994 |
| 1734478800 | 313.36 | -1.84 | -0.58 | 312.49 | 318 | 310.73 | 1234431 |
| 1734392400 | 315.2 | -2.42 | -0.76 | 317.33999 | 319.42 | 314.39999 | 753896 |
| 1734133200 | 317.62 | -3.17 | -0.99 | 317.25 | 320.72 | 316.26 | 566823 |
| 1734046800 | 320.79 | -2.55 | -0.79 | 324.55 | 326.7 | 320.73 | 650148 |
| 1733960400 | 323.33999 | -4.65 | -1.42 | 327.82 | 329.7753 | 322.5 | 923233 |
| 1733874000 | 327.99 | -7.58 | -2.26 | 334.23 | 335.08999 | 326.36 | 852998 |
| 1733787600 | 335.57 | 1.57 | 0.47 | 333.68 | 336.8 | 332.91 | 570103 |
| 1733528400 | 334 | 1.33 | 0.40 | 333.70999 | 334.565 | 331.71499 | 1013531 |
| 1733442000 | 332.67 | -1.94 | -0.58 | 333.63 | 335.585 | 331.32 | 582255 |
| 1733355600 | 334.61 | -1.48 | -0.44 | 334.91 | 335.59 | 332.01 | 468972 |
| 1733269200 | 336.09 | -7.98 | -2.32 | 345.1 | 345.1 | 335.45 | 483757 |
| 1733182800 | 344.07 | -3.98 | -1.14 | 346.91 | 349.08 | 341.45 | 709943 |
| 1732917840 | 348.05 | -3.31 | -0.94 | 350.79 | 352.66 | 347.46 | 690999 |
| 1732750800 | 351.36 | 1.32 | 0.38 | 352 | 355.87 | 351.31 | 499453 |
| 1732664400 | 350.04 | 2.21 | 0.64 | 347.15 | 351.67 | 344.21 | 650866 |
| 1732578000 | 347.83 | 10.25 | 3.04 | 341.31 | 352.86 | 341.3 | 1350171 |
| 1732318800 | 337.58 | 1.73 | 0.52 | 337 | 338.715 | 335.92 | 506685 |
| 1732232400 | 335.85 | 2.99 | 0.90 | 331.6 | 339.06 | 330.63 | 481298 |
| 1732146000 | 332.86 | -1.59 | -0.48 | 333 | 333.82 | 329.13 | 531213 |
| 1732059600 | 334.45 | -2.84 | -0.84 | 338.16 | 338.565 | 333.72 | 666667 |
| 1731973200 | 337.29 | 2.28 | 0.68 | 333.3 | 338.17 | 331.95 | 532851 |
| 1731714000 | 335.01 | 3.22 | 0.97 | 330.07 | 336.11 | 329.7401 | 599460 |
| 1731627600 | 331.79 | -3.15 | -0.94 | 333.63 | 335.16 | 330.64999 | 681415 |
| 1731541200 | 334.94 | 4.7 | 1.42 | 335.13 | 336.84 | 332.06 | 760248 |
| 1731454800 | 330.24 | -6.66 | -1.98 | 335 | 336.125 | 329.52499 | 917179 |
| 1731368400 | 336.9 | -2.52 | -0.74 | 337.8 | 340.625 | 335.7 | 750722 |
| 1731109200 | 339.42 | 6.29 | 1.89 | 335.49 | 341.78 | 333.61 | 611197 |
| 1731022800 | 333.13 | 7.82 | 2.40 | 325.87 | 334.20999 | 324.86 | 1040705 |
| 1730936400 | 325.31 | -15.29 | -4.49 | 336.4 | 336.4 | 317.11 | 1512057 |
| 1730850000 | 340.6 | 8.04 | 2.42 | 328.45999 | 340.7709 | 328.45999 | 629358 |
| 1730763600 | 332.56 | 8.9 | 2.75 | 326.62 | 332.58 | 324.85 | 838930 |
| 1730500800 | 323.66 | -5.4 | -1.64 | 330.12 | 331.16 | 322.87 | 1058432 |
| 1730414400 | 329.06 | -6.77 | -2.02 | 330 | 338.69 | 324.8922 | 1370565 |
| 1730328000 | 335.83 | 4.57 | 1.38 | 331.52 | 336.36 | 331.52 | 1165140 |
| 1730241600 | 331.26 | -5.35 | -1.59 | 335.13 | 336.74 | 330.83999 | 679200 |
| 1730155200 | 336.61 | 0.27 | 0.08 | 338.43 | 340.79 | 334.66 | 465451 |
| 1729896000 | 336.34 | -2.07 | -0.61 | 338.98 | 339.73 | 334.81 | 553563 |
| 1729809600 | 338.41 | -1.36 | -0.40 | 338.86 | 341.85 | 338.08 | 321490 |
| 1729723200 | 339.77 | 4.85 | 1.45 | 334.56 | 342.5 | 334.02 | 711260 |
| 1729636800 | 334.92 | 3.07 | 0.93 | 332.14 | 336.21 | 331.13 | 541150 |
| 1729550400 | 331.85 | -13.77 | -3.98 | 343.93 | 344.6656 | 331.01 | 818100 |
| 1729291200 | 345.62 | 0.22 | 0.06 | 347.02 | 347.65 | 344.52 | 368504 |
| 1729204800 | 345.4 | -2.24 | -0.64 | 346.68 | 346.99 | 343.705 | 641661 |
| 1729118400 | 347.64 | 2.65 | 0.77 | 344.86 | 349.43 | 344.86 | 443968 |
| 1729032000 | 344.99 | 1.27 | 0.37 | 346.72 | 350.54 | 344.15 | 617466 |
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
