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 | 0.82 | 0.286113049546 | 286.6 | 296.44 | 280.73 | 326396 | 291.25570679 | CS |
| 4 | 2.22 | 0.77840112202 | 285.2 | 296.44 | 273.745 | 535206 | 282.27734046 | CS |
| 12 | 15.62 | 5.74687270052 | 271.8 | 310.98 | 264.705 | 467452 | 286.09719349 | CS |
| 26 | -0.52 | -0.180593179135 | 287.94 | 326.87 | 256.98 | 415509 | 288.88049014 | CS |
| 52 | -47.98 | -14.305307096 | 335.4 | 342.78 | 256.98 | 385651 | 289.85506802 | CS |
| 156 | 103.03 | 55.8761321113 | 184.39 | 342.78 | 160.29 | 378144 | 250.80777333 | CS |
| 260 | 203.44 | 242.248154322 | 83.98 | 342.78 | 78.225 | 375765 | 204.31204274 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743460800 | 288.75 | 2.47 | 0.86 | 282.98 | 288.95 | 280.73 | 362311 |
| 1743201600 | 286.27999 | -7.54 | -2.57 | 294.58999 | 294.83 | 286.04 | 297054 |
| 1743115200 | 293.82 | -0.51 | -0.17 | 292.77 | 296.44 | 291.055 | 268576 |
| 1743028800 | 294.33 | 1.11 | 0.38 | 292.94 | 295.5353 | 291.37 | 283110 |
| 1742942400 | 293.22 | 5.83 | 2.03 | 286.6 | 294.22 | 286.6 | 420929 |
| 1742856000 | 287.39 | 9.83 | 3.54 | 281.74 | 288.45999 | 280.185 | 449636 |
| 1742596800 | 277.56 | -3.94 | -1.40 | 277.27999 | 278.83 | 273.745 | 3082035 |
| 1742510400 | 281.5 | -1.56 | -0.55 | 279.68 | 284.89 | 279.68 | 523904 |
| 1742424000 | 283.06 | 2.3 | 0.82 | 281.91 | 283.06 | 277.545 | 473116 |
| 1742337600 | 280.76 | 1.34 | 0.48 | 279.41 | 282.25 | 277.89 | 318350 |
| 1742251200 | 279.42 | -3.36 | -1.19 | 280.35 | 281.93 | 273.79 | 572172 |
| 1741992000 | 282.77999 | 3.85 | 1.38 | 281.58 | 284.185 | 279.475 | 297314 |
| 1741905600 | 278.93 | 1.31 | 0.47 | 276.11 | 281.13 | 274.8 | 385720 |
| 1741819200 | 277.62 | -3.99 | -1.42 | 283.05 | 283.05 | 277.62 | 386055 |
| 1741732800 | 281.61 | -0.97 | -0.34 | 283.51 | 285.95999 | 279.87 | 372583 |
| 1741646400 | 282.58 | -6.35 | -2.20 | 284.56 | 287.20999 | 280.82 | 399645 |
| 1741390800 | 288.93 | 5.6 | 1.98 | 281.99 | 289.86 | 280.945 | 374283 |
| 1741304400 | 283.33 | 0 | 0.00 | 283.35 | 284.02999 | 278.95 | 356295 |
| 1741218000 | 283.33 | 2.1 | 0.75 | 282.32 | 285.94 | 278.97 | 512896 |
| 1741131600 | 281.23 | -7.79 | -2.70 | 285.2 | 287 | 278.3595 | 568126 |
| 1741045200 | 289.02 | -8.14 | -2.74 | 301.18 | 301.49 | 286.58 | 416053 |
| 1740786000 | 297.16 | 2.16 | 0.73 | 295.99 | 297.6 | 291.51 | 418884 |
| 1740699600 | 295 | 0.71 | 0.24 | 294.95 | 298.26 | 293.3 | 276769 |
| 1740613200 | 294.29 | -1.75 | -0.59 | 299.23 | 300.64 | 293.9001 | 277955 |
| 1740526800 | 296.04 | -3.17 | -1.06 | 297.43 | 300.39 | 295.14 | 478819 |
| 1740440400 | 299.20999 | -1.85 | -0.61 | 304.08999 | 306.37 | 298.74 | 755339 |
| 1740181200 | 301.06 | -1.6 | -0.53 | 305.29 | 306.48 | 299.845 | 531353 |
| 1740094800 | 302.66 | 9.04 | 3.08 | 291.64999 | 310.98 | 291.64999 | 874174 |
| 1740008400 | 293.62 | -5.76 | -1.92 | 295.14999 | 299.488 | 292.89 | 532143 |
| 1739922000 | 299.38 | 1.69 | 0.57 | 299.61 | 300.7 | 295.72 | 416450 |
| 1739576400 | 297.69 | 6.43 | 2.21 | 292.94 | 298.985 | 292.04 | 513308 |
| 1739490000 | 291.26 | 4.06 | 1.41 | 285.85 | 291.46499 | 285.55 | 294460 |
| 1739403600 | 287.2 | -3.24 | -1.12 | 286.79 | 289.74 | 285.01 | 334788 |
| 1739317200 | 290.44 | -0.73 | -0.25 | 292.3 | 295.4948 | 289.095 | 233130 |
| 1739230800 | 291.17 | 8.13 | 2.87 | 298.95999 | 298.95999 | 288.67 | 476034 |
| 1738971600 | 283.04 | -2.06 | -0.72 | 285.92 | 287.26 | 282.58 | 282479 |
| 1738885200 | 285.1 | -1.45 | -0.51 | 288 | 289.42 | 283.935 | 282149 |
| 1738798800 | 286.55 | 4.84 | 1.72 | 282.63 | 287.27 | 281.92 | 349093 |
| 1738712400 | 281.70999 | -4.15 | -1.45 | 285.24 | 286.205 | 279.52 | 454957 |
| 1738626000 | 285.86 | -3.64 | -1.26 | 286.6 | 290.7 | 282.47 | 413790 |
| 1738366800 | 289.5 | -7.04 | -2.37 | 298.6 | 298.6 | 288.51 | 496314 |
| 1738280400 | 296.54 | 3.97 | 1.36 | 293.70999 | 297.38 | 290.265 | 417441 |
| 1738194000 | 292.57 | -0.11 | -0.04 | 292.64999 | 294.14 | 291.40499 | 391817 |
| 1738107600 | 292.68 | 4.46 | 1.55 | 288.99 | 294.2 | 287.64999 | 289050 |
| 1738021200 | 288.22 | -2.5 | -0.86 | 290.39999 | 292.65499 | 287.66 | 342105 |
| 1737762000 | 290.72 | 3.18 | 1.11 | 289.66 | 292.12 | 286.77999 | 327564 |
| 1737675600 | 287.54 | 0 | 0.00 | 287.54 | 287.54 | 287.54 | 0 |
| 1737589200 | 287.54 | -2.93 | -1.01 | 289 | 293.01 | 287.46499 | 369009 |
| 1737502800 | 290.47 | 2.41 | 0.84 | 292.02499 | 295.595 | 289.8 | 494538 |
| 1737157200 | 288.06 | 3.78 | 1.33 | 287.26 | 290.67 | 286.24 | 499635 |
| 1737070800 | 284.27999 | 2.29 | 0.81 | 281.95999 | 285.81 | 281.93 | 326038 |
| 1736984400 | 281.99 | 4.23 | 1.52 | 280.37 | 283.64999 | 278.93 | 333377 |
| 1736898000 | 277.76 | 2.96 | 1.08 | 275.72 | 278.38 | 273.36 | 388467 |
| 1736811600 | 274.8 | 7.76 | 2.91 | 266.62 | 275.44 | 265.305 | 462193 |
| 1736552400 | 267.04 | -0.47 | -0.18 | 264.705 | 269.955 | 264.705 | 533607 |
| 1736379600 | 267.51 | -2.6 | -0.96 | 272.25 | 272.25 | 265.99 | 502945 |
| 1736293200 | 270.11 | -1.23 | -0.45 | 271.8 | 272.865 | 268.2 | 686985 |
| 1736206800 | 271.33999 | 3.59 | 1.34 | 271.08999 | 277.1 | 270.25 | 434182 |
| 1735947600 | 267.75 | 1.14 | 0.43 | 268.5 | 269.02999 | 263.07 | 427619 |
| 1735861200 | 266.61 | -2.65 | -0.98 | 271.41 | 273.48 | 266.14 | 322924 |
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
