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 | -2.26 | -0.675392983085 | 334.62 | 339.805 | 326.66 | 175727 | 333.88292174 | CS |
| 4 | -26.57 | -7.40255760176 | 358.93 | 363.69 | 326.66 | 145499 | 343.08617702 | CS |
| 12 | 31.95 | 10.6354648647 | 300.41 | 372.83 | 290.56 | 145842 | 342.50702763 | CS |
| 26 | 31.64 | 10.52141527 | 300.72 | 372.83 | 270 | 158691 | 322.57736419 | CS |
| 52 | 69.31 | 26.3486029272 | 263.05 | 372.83 | 241.43 | 153992 | 300.3328341 | CS |
| 156 | 181.36 | 120.105960265 | 151 | 372.83 | 151 | 139541 | 257.23768363 | CS |
| 260 | 271.67 | 447.635524798 | 60.69 | 372.83 | 56.13 | 165722 | 188.2963601 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028800 | 332.36 | -1.05 | -0.31 | 336.35 | 339.91 | 332.255 | 125284 |
| 1742942400 | 333.41 | -1.7 | -0.51 | 336.71 | 339.805 | 329.845 | 220667 |
| 1742856000 | 335.11 | 5.09 | 1.54 | 335.49 | 338.205 | 331.33999 | 149173 |
| 1742596800 | 330.02 | -3.55 | -1.06 | 330.2 | 333.70999 | 326.66 | 276058 |
| 1742510400 | 333.57 | -4.77 | -1.41 | 333.33999 | 337.735 | 330.85 | 214622 |
| 1742424000 | 338.34 | 2.93 | 0.87 | 334.62 | 338.675 | 330.14999 | 135196 |
| 1742337600 | 335.41 | -11.09 | -3.20 | 344.85 | 348.22 | 333.48 | 125886 |
| 1742251200 | 346.5 | 10.02 | 2.98 | 336.29 | 349.0125 | 334.86 | 209181 |
| 1741992000 | 336.48 | 4.97 | 1.50 | 333.68 | 338.79 | 332.425 | 146092 |
| 1741905600 | 331.51 | -5.53 | -1.64 | 337.08 | 338.675 | 329.475 | 134680 |
| 1741819200 | 337.04 | -4.37 | -1.28 | 342.78 | 343.265 | 333.105 | 161267 |
| 1741732800 | 341.41 | -4.31 | -1.25 | 345.74 | 347.09 | 339.13 | 160213 |
| 1741646400 | 345.72 | -7.29 | -2.07 | 348.96 | 351.905 | 342.0505 | 144208 |
| 1741390800 | 353.01 | 4.28 | 1.23 | 346.74 | 353.88 | 341.005 | 100954 |
| 1741304400 | 348.73 | -7.3 | -2.05 | 351.93 | 354.255 | 348.13 | 90047 |
| 1741218000 | 356.03 | 5.56 | 1.59 | 350.87 | 356.55 | 349.715 | 115742 |
| 1741131600 | 350.47 | -5.48 | -1.54 | 352.24 | 356 | 347.39 | 110983 |
| 1741045200 | 355.95 | -3.25 | -0.90 | 361.73 | 363.69 | 354.16 | 86385 |
| 1740786000 | 359.2 | 1.58 | 0.44 | 358.61 | 359.53 | 353.26 | 160618 |
| 1740699600 | 357.62 | -0.54 | -0.15 | 358.67 | 360.495 | 356.63 | 137913 |
| 1740613200 | 358.16 | 0.66 | 0.18 | 358.93 | 363.225 | 356.235 | 144435 |
| 1740526800 | 357.5 | -0.06 | -0.02 | 357.45 | 362.18 | 354.575 | 123829 |
| 1740440400 | 357.56 | 0.45 | 0.13 | 357.19 | 362.145 | 354.46 | 99386 |
| 1740181200 | 357.11 | -11.77 | -3.19 | 370.36 | 370.41 | 355.754 | 89278 |
| 1740094800 | 368.88 | -1.96 | -0.53 | 370.84 | 370.84 | 364.89 | 114943 |
| 1740008400 | 370.84 | 1.23 | 0.33 | 366.74 | 372.83 | 366.275 | 96264 |
| 1739922000 | 369.61 | 5.05 | 1.39 | 365.2 | 372.1998 | 362.31 | 113242 |
| 1739576400 | 364.56 | 1.79 | 0.49 | 361.77 | 366.45 | 361.3501 | 188155 |
| 1739490000 | 362.77 | -0.54 | -0.15 | 363.32 | 364.38 | 361.37 | 139222 |
| 1739403600 | 363.31 | -1.28 | -0.35 | 361 | 363.72 | 359.76 | 109722 |
| 1739317200 | 364.59 | 0.95 | 0.26 | 360.54 | 365.8 | 360.54 | 70819 |
| 1739230800 | 363.64 | 1.54 | 0.43 | 364.17 | 365.32 | 359.48 | 122354 |
| 1738971600 | 362.1 | -3.24 | -0.89 | 365.285 | 367 | 360.01 | 130197 |
| 1738885200 | 365.34 | -4.16 | -1.13 | 370.98 | 371.262 | 361.2 | 141303 |
| 1738798800 | 369.5 | 0.68 | 0.18 | 369 | 372.51 | 358.89 | 163671 |
| 1738712400 | 368.82 | 1.53 | 0.42 | 367.08 | 368.87 | 358.22 | 304526 |
| 1738626000 | 367.29 | 18.54 | 5.32 | 349.61 | 371 | 345.37 | 674097 |
| 1738366800 | 348.75 | 26.73 | 8.30 | 347.12 | 364.96 | 323.39999 | 349960 |
| 1738280400 | 322.02 | 10.44 | 3.35 | 317.79 | 322.41 | 315.91 | 144159 |
| 1738194000 | 311.58 | -3.64 | -1.15 | 316.43 | 317 | 309.42 | 79440 |
| 1738107600 | 315.22 | 1.96 | 0.63 | 310.02999 | 315.77999 | 310.02999 | 81668 |
| 1738021200 | 313.26 | -0.97 | -0.31 | 310.91 | 314.44 | 310 | 106814 |
| 1737762000 | 314.23 | -8.93 | -2.76 | 312.77999 | 318.7 | 312.77999 | 201063 |
| 1737675600 | 323.16 | 0 | 0.00 | 323.16 | 323.16 | 323.16 | 0 |
| 1737589200 | 323.16 | -0.53 | -0.16 | 323.33999 | 326.5363 | 321.1074 | 209087 |
| 1737502800 | 323.69 | 11.6 | 3.72 | 317.95 | 325.82 | 315 | 132917 |
| 1737157200 | 312.08999 | 2.54 | 0.82 | 310.76 | 312.77999 | 310.3 | 113496 |
| 1737070800 | 309.55 | 3.67 | 1.20 | 306.6 | 310.165 | 306.12 | 86235 |
| 1736984400 | 305.88 | 1.31 | 0.43 | 309.88 | 309.985 | 305.86 | 100379 |
| 1736898000 | 304.57 | 6.61 | 2.22 | 299.89999 | 305.06 | 299.89999 | 87401 |
| 1736811600 | 297.95999 | 3.6 | 1.22 | 291.64 | 298.56 | 290.56 | 92813 |
| 1736552400 | 294.36 | -3.49 | -1.17 | 294.27499 | 295.64 | 291.83999 | 95300 |
| 1736379600 | 297.85 | 0.42 | 0.14 | 293.68 | 298.565 | 293.14 | 82528 |
| 1736293200 | 297.43 | -2.89 | -0.96 | 299.51 | 300.135 | 295.99 | 98155 |
| 1736206800 | 300.32 | -1.33 | -0.44 | 304.07 | 306.4036 | 299.97 | 103886 |
| 1735947600 | 301.64999 | 3.84 | 1.29 | 297.77499 | 303.2 | 296.97 | 102989 |
| 1735861200 | 297.81 | -1.33 | -0.44 | 299.58 | 301.75 | 296.15499 | 108984 |
| 1735688400 | 299.14 | 2.05 | 0.69 | 298.3 | 299.695 | 296.83 | 106714 |
| 1735602000 | 297.08999 | -3.1 | -1.03 | 296.38 | 299.125 | 295.02999 | 164697 |
| 1735342800 | 300.19 | -3.74 | -1.23 | 303.82 | 303.86 | 299.1 | 142826 |
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
