Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.71 | 0.561650134665 | 304.46 | 320.605 | 255 | 150122 | 285.64507443 | CS |
| 4 | -2.08 | -0.674776966748 | 308.25 | 337.81 | 255 | 96436 | 304.60246705 | CS |
| 12 | -101.01 | -24.8072105703 | 407.18 | 469.98 | 255 | 105135 | 344.02256171 | CS |
| 26 | 70.86 | 30.113467341 | 235.31 | 469.98 | 230.975 | 91730 | 335.18366891 | CS |
| 52 | 192.19 | 168.617301281 | 113.98 | 469.98 | 104.24 | 80215 | 258.09539067 | CS |
| 156 | 25.55 | 9.10483928444 | 280.62 | 469.98 | 103 | 77362 | 220.30566345 | CS |
| 260 | 151.2 | 97.5672710847 | 154.97 | 469.98 | 103 | 87401 | 235.63861235 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744238400 | 310.57 | 27.31 | 9.64 | 280.74 | 320.605 | 273.33999 | 98947 |
| 1744152000 | 283.26 | 1.8 | 0.64 | 292.98 | 298.58999 | 276.13 | 166553 |
| 1744065600 | 281.45999 | 8.01 | 2.93 | 260 | 294.365 | 255 | 182013 |
| 1743806400 | 273.45 | -16.32 | -5.63 | 278.14999 | 287.245 | 267.48 | 157997 |
| 1743720000 | 289.77 | -35.13 | -10.81 | 304.45999 | 304.45999 | 284.22 | 147625 |
| 1743633600 | 324.89999 | 13.93 | 4.48 | 304.57 | 330.11 | 300.93 | 74981 |
| 1743547200 | 310.97 | 0.83 | 0.27 | 310.85 | 316.8301 | 305.62099 | 96986 |
| 1743460800 | 310.14 | -0.13 | -0.04 | 303.95 | 310.39 | 295.70999 | 77724 |
| 1743201600 | 310.27 | 0.67 | 0.22 | 309.39999 | 312.575 | 304.8635 | 63193 |
| 1743115200 | 309.6 | -4.7 | -1.50 | 317.7 | 317.7 | 308 | 52713 |
| 1743028800 | 314.3 | -8.32 | -2.58 | 322.6 | 323.485 | 310.515 | 84606 |
| 1742942400 | 322.62 | -10.34 | -3.11 | 332.91 | 335.84 | 320.35 | 60053 |
| 1742856000 | 332.95999 | 16.36 | 5.17 | 327.25 | 337.81 | 320.62 | 87312 |
| 1742596800 | 316.6 | -2.95 | -0.92 | 315.14999 | 321.37 | 313.56 | 56403 |
| 1742510400 | 319.55 | -0.64 | -0.20 | 315.62 | 324.01 | 315.62 | 61094 |
| 1742424000 | 320.19 | 4.83 | 1.53 | 315.37 | 322.19 | 315.37 | 75760 |
| 1742337600 | 315.36 | -3.94 | -1.23 | 313.23 | 318.49 | 310 | 71658 |
| 1742251200 | 319.3 | 0.22 | 0.07 | 316.99 | 322.77499 | 315.8827 | 60513 |
| 1741992000 | 319.08 | 15.23 | 5.01 | 309.98 | 322.41 | 308.14999 | 83529 |
| 1741905600 | 303.85 | -4.91 | -1.59 | 308.25 | 308.76 | 297.58499 | 81513 |
| 1741819200 | 308.76 | 6.18 | 2.04 | 312.13 | 317.5403 | 304.83999 | 96422 |
| 1741732800 | 302.58 | 1.65 | 0.55 | 300.08 | 309 | 298 | 108261 |
| 1741646400 | 300.93 | -19.82 | -6.18 | 312.31 | 312.77 | 294.115 | 104255 |
| 1741390800 | 320.75 | 5.89 | 1.87 | 316.79 | 320.75 | 303.88 | 113319 |
| 1741304400 | 314.86 | -18.03 | -5.42 | 325.48 | 329.48 | 311.5 | 84981 |
| 1741218000 | 332.89 | 9.66 | 2.99 | 326.43 | 332.89 | 322.87 | 77590 |
| 1741131600 | 323.23 | -5.45 | -1.66 | 320.52 | 330.675 | 313.99 | 115067 |
| 1741045200 | 328.68 | -13.01 | -3.81 | 343 | 345.78 | 324.95999 | 137061 |
| 1740786000 | 341.69 | 9.03 | 2.71 | 330.1 | 343 | 327.48 | 90581 |
| 1740699600 | 332.66 | -7.27 | -2.14 | 339.98 | 343.3899 | 329.72 | 87855 |
| 1740613200 | 339.93 | 16.5 | 5.10 | 328.94 | 344.0099 | 327.5 | 91777 |
| 1740526800 | 323.43 | 5.28 | 1.66 | 319.7 | 324.56 | 311.13 | 83883 |
| 1740440400 | 318.14999 | -1.83 | -0.57 | 318.8 | 323.36 | 306.1 | 102377 |
| 1740181200 | 319.98 | -17.41 | -5.16 | 338.12 | 338.44 | 319.97 | 78214 |
| 1740094800 | 337.39 | -4.47 | -1.31 | 345.33 | 345.33 | 326.19 | 129823 |
| 1740008400 | 341.86 | 4.45 | 1.32 | 334.43 | 343.26 | 330.592 | 92823 |
| 1739922000 | 337.41 | -3.81 | -1.12 | 341.59 | 346 | 333.81 | 105333 |
| 1739576400 | 341.22 | -2.24 | -0.65 | 342.19 | 347.56 | 341 | 62957 |
| 1739490000 | 343.46 | -0.08 | -0.02 | 342.85 | 351.79 | 341.1714 | 90175 |
| 1739403600 | 343.54 | -4.55 | -1.31 | 341.46 | 353.4999 | 335.5 | 118291 |
| 1739317200 | 348.09 | -18.96 | -5.17 | 360.36 | 363.88 | 343.01 | 185125 |
| 1739230800 | 367.05 | -22.96 | -5.89 | 381.96 | 390.01 | 326.62 | 322793 |
| 1738971600 | 390.01 | -36.79 | -8.62 | 436.5 | 469.98 | 389.25 | 272641 |
| 1738885200 | 426.8 | 2.02 | 0.48 | 427.15 | 429.24 | 410.03 | 126312 |
| 1738798800 | 424.78 | 3.78 | 0.90 | 425.49 | 433.8899 | 416.5 | 108416 |
| 1738712400 | 421 | 18.56 | 4.61 | 409.27 | 421.4 | 399.7267 | 114615 |
| 1738626000 | 402.44 | -1.1 | -0.27 | 385.34 | 413.2524 | 373.77 | 94687 |
| 1738366800 | 403.54 | 4.78 | 1.20 | 403.166 | 404.74 | 397.51 | 55119 |
| 1738280400 | 398.76 | 13.2 | 3.42 | 393.21 | 408.4573 | 391.43 | 89084 |
| 1738194000 | 385.56 | -11.88 | -2.99 | 398.42 | 398.96 | 383.48 | 69292 |
| 1738107600 | 397.44 | 5.35 | 1.36 | 388.32 | 401.895 | 388.32 | 70175 |
| 1738021200 | 392.09 | -38.51 | -8.94 | 417.68 | 418.24 | 389.09 | 97605 |
| 1737762000 | 430.6 | 13.99 | 3.36 | 432 | 438.1199 | 428.16 | 87570 |
| 1737675600 | 416.61 | 0 | 0.00 | 416.61 | 416.61 | 416.61 | 0 |
| 1737589200 | 416.61 | 1.26 | 0.30 | 421.78 | 423.745 | 413.85 | 85770 |
| 1737502800 | 415.35 | 8.74 | 2.15 | 413.24 | 419.04999 | 407.59 | 87502 |
| 1737157200 | 406.61 | -4.09 | -1.00 | 411.16 | 413.01 | 383.58 | 112192 |
| 1737070800 | 410.7 | -0.36 | -0.09 | 407.18 | 422.92 | 407.18 | 125234 |
| 1736984400 | 411.06 | 17.43 | 4.43 | 403.04 | 415 | 394.3691 | 166411 |
| 1736898000 | 393.63 | 31.2 | 8.61 | 365.41 | 399.44 | 364.625 | 190500 |
| 1736811600 | 362.43 | 3.05 | 0.85 | 351.68 | 365.34 | 349 | 94049 |
| 1736552400 | 359.38 | 2.36 | 0.66 | 350.61 | 359.93 | 344.9849 | 68567 |
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
