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 | -18.54 | -5.65347319632 | 327.94 | 331.435 | 300.16 | 389912 | 311.27431106 | CS |
| 4 | -29.44 | -8.68846653288 | 338.84 | 346.775 | 300.16 | 213929 | 324.17790366 | CS |
| 12 | 11.39 | 3.82201939532 | 298.01 | 346.775 | 270 | 166120 | 309.64544556 | CS |
| 26 | 33.49 | 12.1380160197 | 275.91 | 346.775 | 260.53 | 156844 | 297.98369717 | CS |
| 52 | 27.1 | 9.59971661353 | 282.3 | 346.775 | 240.36 | 147766 | 284.97857139 | CS |
| 156 | 158.4 | 104.900662252 | 151 | 346.775 | 151 | 127162 | 249.68508221 | CS |
| 260 | 222.95 | 257.894736842 | 86.45 | 346.775 | 51.99 | 172624 | 172.96061561 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 306.27999 | -3.92 | -1.26 | 305.48 | 313.825 | 305.48 | 961165 |
| 1734651600 | 310.2 | -1.92 | -0.62 | 313.5 | 323.175 | 309.18 | 329636 |
| 1734565200 | 312.12 | -8.37 | -2.61 | 320.54 | 326.18 | 311.89 | 231894 |
| 1734478800 | 320.49 | -5.88 | -1.80 | 326.45 | 326.58 | 320.27999 | 198766 |
| 1734392400 | 326.37 | -1.21 | -0.37 | 325.79 | 331.435 | 325.26 | 210536 |
| 1734133200 | 327.58 | -3.09 | -0.93 | 327.35 | 330.26 | 325.81 | 149108 |
| 1734046800 | 330.67 | -4.75 | -1.42 | 334.56 | 334.56 | 330.17 | 108717 |
| 1733960400 | 335.42 | 2.88 | 0.87 | 335.185 | 337.315 | 332.27999 | 114245 |
| 1733874000 | 332.54 | -1.02 | -0.31 | 333.15499 | 337.63 | 331.315 | 172847 |
| 1733787600 | 333.56 | -0.83 | -0.25 | 336.495 | 339.6 | 333.45 | 154663 |
| 1733528400 | 334.39 | 0.13 | 0.04 | 334.47 | 335.48 | 332.49 | 108233 |
| 1733442000 | 334.26 | -5.45 | -1.60 | 339.89 | 340.085 | 333.57 | 99037 |
| 1733355600 | 339.71 | -1.32 | -0.39 | 341.5 | 342.64 | 338.0309 | 147537 |
| 1733269200 | 341.03 | 5.8 | 1.73 | 335.035 | 341.97 | 335.035 | 141648 |
| 1733182800 | 335.23 | 0.12 | 0.04 | 333.61 | 337.43 | 333.61 | 139674 |
| 1732917840 | 335.11 | -4.55 | -1.34 | 343.275 | 343.275 | 335.1 | 97992 |
| 1732750800 | 339.66 | -0.31 | -0.09 | 340.885 | 343.36 | 337.87 | 148230 |
| 1732664400 | 339.97 | 1.19 | 0.35 | 335 | 342 | 334.63 | 281933 |
| 1732578000 | 338.78 | 1.96 | 0.58 | 339.355 | 343.66 | 337.57 | 235005 |
| 1732318800 | 336.82 | 12.37 | 3.81 | 327.98 | 337.19 | 327.98 | 184406 |
| 1732232400 | 324.45 | -0.01 | -0.00 | 320.85 | 326.26 | 320.85 | 178128 |
| 1732146000 | 324.45999 | 1.95 | 0.60 | 323.08999 | 324.62 | 316.70999 | 116663 |
| 1732059600 | 322.51 | 2.38 | 0.74 | 317.19 | 323.19 | 316.625 | 144428 |
| 1731973200 | 320.13 | 6.65 | 2.12 | 313.51 | 320.3 | 312.51 | 160025 |
| 1731714000 | 313.48 | 0.01 | 0.00 | 312.54 | 313.64 | 309.87 | 70972 |
| 1731627600 | 313.47 | -2.22 | -0.70 | 316.69 | 317.91 | 311.31 | 74041 |
| 1731541200 | 315.69 | 0.32 | 0.10 | 319.115 | 319.115 | 313.27 | 177269 |
| 1731454800 | 315.37 | -4.71 | -1.47 | 317.76 | 318.36 | 312.64 | 139428 |
| 1731368400 | 320.08 | 0.23 | 0.07 | 322.97 | 328.39 | 319.51 | 168169 |
| 1731109200 | 319.85 | 2.14 | 0.67 | 318.305 | 322.115 | 317.01 | 158829 |
| 1731022800 | 317.70999 | 1.19 | 0.38 | 316.18 | 319.3988 | 313.49 | 153139 |
| 1730936400 | 316.52 | 28.67 | 9.96 | 302.62 | 317.27 | 302.62 | 220652 |
| 1730850000 | 287.85 | 2.83 | 0.99 | 285.1 | 289.63 | 285.08 | 123579 |
| 1730763600 | 285.02 | -0.28 | -0.10 | 283.8 | 289.49 | 283.8 | 143059 |
| 1730500800 | 285.3 | 4.95 | 1.77 | 270 | 286.92 | 270 | 213795 |
| 1730414400 | 280.35 | -6.02 | -2.10 | 283.1401 | 285.85 | 280.06 | 126043 |
| 1730328000 | 286.37 | 0.54 | 0.19 | 286.82 | 289.375 | 286.27999 | 94256 |
| 1730241600 | 285.83 | -2.74 | -0.95 | 286.56 | 287.505 | 283.8 | 144045 |
| 1730155200 | 288.57 | -0.27 | -0.09 | 290.69 | 292.32 | 288.57 | 98213 |
| 1729896000 | 288.83999 | 0.68 | 0.24 | 290.68 | 292.20999 | 286.79 | 93520 |
| 1729809600 | 288.16 | 1.2 | 0.42 | 286.39999 | 289.43 | 285.20999 | 112893 |
| 1729723200 | 286.95999 | 2.53 | 0.89 | 283.79 | 286.95999 | 281.37 | 105912 |
| 1729636800 | 284.43 | -1.87 | -0.65 | 285.345 | 285.51 | 282.04 | 98073 |
| 1729550400 | 286.3 | -1.8 | -0.62 | 286.83 | 288.27999 | 282.81 | 103193 |
| 1729291200 | 288.1 | -2.1 | -0.72 | 288.86 | 289.89999 | 286.02 | 110479 |
| 1729204800 | 290.2 | -0.41 | -0.14 | 291.89999 | 291.97 | 288.83999 | 84448 |
| 1729118400 | 290.61 | 5.91 | 2.08 | 286.97 | 292.7 | 285.68 | 150737 |
| 1729032000 | 284.7 | 4.05 | 1.44 | 280.01 | 286.83 | 279.99 | 146826 |
| 1728945600 | 280.64999 | -0.23 | -0.08 | 280.99 | 281.99 | 278.98 | 258609 |
| 1728686400 | 280.88 | 2.22 | 0.80 | 278.7 | 283.17989 | 278.7 | 155904 |
| 1728600000 | 278.66 | -2.57 | -0.91 | 280.185 | 280.185 | 275.38 | 114299 |
| 1728513600 | 281.23 | -1.82 | -0.64 | 283.82 | 284.83 | 279.39999 | 131510 |
| 1728427200 | 283.05 | -3.71 | -1.29 | 287.20999 | 287.63 | 281.73 | 131741 |
| 1728340800 | 286.76 | -5.72 | -1.96 | 290.18 | 290.44 | 285.14 | 93662 |
| 1728081600 | 292.48 | 0.94 | 0.32 | 294.73 | 295.225 | 292.02 | 128879 |
| 1727995200 | 291.54 | -6.12 | -2.06 | 295.395 | 296.88 | 291.04 | 89049 |
| 1727908800 | 297.66 | -4.55 | -1.51 | 301.325 | 302.92 | 296.68 | 171500 |
| 1727822400 | 302.20999 | 2.83 | 0.95 | 298.22 | 303.17 | 292.825 | 286880 |
| 1727735520 | 299.38 | -0.49 | -0.16 | 298.01 | 299.875 | 294.39999 | 205959 |
| 1727476800 | 299.87 | -1.68 | -0.56 | 303.67 | 305.1311 | 297.545 | 553853 |
| 1727390400 | 301.55 | 4.75 | 1.60 | 300.72 | 306.4035 | 300.40499 | 102532 |
| 1727304000 | 296.8 | -5.99 | -1.98 | 303.41 | 303.41 | 296.66 | 96863 |
| 1727217600 | 302.79 | 4.88 | 1.64 | 301.14 | 303.08999 | 299.17 | 124077 |
| 1727131200 | 297.91 | 2.46 | 0.83 | 295.8 | 299.31 | 293.99 | 94933 |
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
