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 | 2.615 | 0.850890750834 | 307.325 | 312.41 | 306.22 | 5117194 | 310.00862337 | CS |
| 4 | 25.94 | 9.1338028169 | 284 | 312.44 | 280.7801 | 5566031 | 300.14509317 | CS |
| 12 | 35.04 | 12.7464532557 | 274.9 | 312.44 | 268.23 | 6353802 | 286.94266313 | CS |
| 26 | 34.41 | 12.4886582223 | 275.53 | 312.44 | 252.7 | 7325437 | 275.0254671 | CS |
| 52 | 56.94 | 22.5059288538 | 253 | 312.44 | 251.61 | 6746090 | 273.94380662 | CS |
| 156 | 109.79 | 54.8538596053 | 200.15 | 312.44 | 174.6 | 6923843 | 235.08278214 | CS |
| 260 | 129.81 | 72.0646199967 | 180.13 | 312.44 | 133.93 | 7796843 | 219.6812353 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 309.92 | 0.02 | 0.01 | 307.05 | 311.58999 | 307.05 | 5919242 |
| 1732232400 | 309.89999 | 2.51 | 0.82 | 307.3 | 310.92 | 306.64999 | 5756802 |
| 1732146000 | 307.39 | -4.46 | -1.43 | 311.86 | 312.29 | 306.22 | 6350088 |
| 1732059600 | 311.85 | -0.31 | -0.10 | 310.33 | 312.23 | 308.51 | 4885928 |
| 1731973200 | 312.16 | 2.52 | 0.81 | 309.48 | 312.41 | 308.7 | 4586284 |
| 1731714000 | 309.64 | 1.39 | 0.45 | 308.14999 | 310.72 | 306.66 | 5104279 |
| 1731627600 | 308.25 | -1.23 | -0.40 | 309.3 | 311.29 | 307.83 | 4414216 |
| 1731541200 | 309.48 | -0.37 | -0.12 | 309.55 | 310.9485 | 307.83999 | 4043379 |
| 1731454800 | 309.85 | -1.07 | -0.34 | 309.33 | 310.55 | 308.11 | 4616493 |
| 1731368400 | 310.92 | 3.05 | 0.99 | 309.39999 | 312.44 | 309.3 | 4654479 |
| 1731109200 | 307.87 | 2.07 | 0.68 | 306.89 | 311.14999 | 305.69 | 6240131 |
| 1731022800 | 305.8 | -1.6 | -0.52 | 307.43 | 307.63 | 304.42 | 6233578 |
| 1730936400 | 307.39999 | 14.11 | 4.81 | 305.5 | 307.83 | 302.8201 | 9832113 |
| 1730850000 | 293.29 | 1.44 | 0.49 | 291.70999 | 294.77999 | 291.41 | 3748328 |
| 1730763600 | 291.85 | 1.11 | 0.38 | 291.55 | 293.14999 | 290.76 | 4281606 |
| 1730500800 | 290.74 | 0.89 | 0.31 | 289.57 | 292.67 | 287.19 | 5470853 |
| 1730414400 | 289.85 | -0.31 | -0.11 | 292.48 | 296.33999 | 289.62099 | 7966001 |
| 1730328000 | 290.16 | 8.28 | 2.94 | 292.33999 | 295.77999 | 288.33 | 9604399 |
| 1730241600 | 281.88 | -2.31 | -0.81 | 284.27 | 285.7 | 281.35 | 7525865 |
| 1730155200 | 284.19 | 2.46 | 0.87 | 282.04 | 284.64 | 281.52999 | 4304068 |
| 1729896000 | 281.73 | -1.49 | -0.53 | 284 | 285.08999 | 280.7801 | 4464043 |
| 1729809600 | 283.22 | -0.54 | -0.19 | 282 | 283.62 | 281.73 | 4680089 |
| 1729723200 | 283.76 | -1.03 | -0.36 | 285.77 | 286.055 | 283.52999 | 5249110 |
| 1729636800 | 284.79 | -2.06 | -0.72 | 284.68 | 286.52999 | 283.52999 | 5735502 |
| 1729550400 | 286.85 | -3.77 | -1.30 | 289.6 | 290.44 | 286.33 | 6312996 |
| 1729291200 | 290.62 | 0.23 | 0.08 | 289.89999 | 291.04 | 288.08 | 5343661 |
| 1729204800 | 290.39 | 2.87 | 1.00 | 288.17 | 290.93 | 287.61 | 8815220 |
| 1729118400 | 287.52 | 8.23 | 2.95 | 278.02999 | 287.6 | 278.02999 | 9442293 |
| 1729032000 | 279.29 | -1.39 | -0.50 | 281.14999 | 282.64 | 278.83 | 5806383 |
| 1728945600 | 280.68 | 2.84 | 1.02 | 279.27999 | 281.36989 | 277.99 | 3985109 |
| 1728686400 | 277.83999 | 0.37 | 0.13 | 276.5 | 278.8 | 275.37 | 4746319 |
| 1728600000 | 277.47 | 0.54 | 0.19 | 276.95 | 277.67 | 275.35 | 4062773 |
| 1728513600 | 276.93 | 1.97 | 0.72 | 275.3 | 277.49 | 274.42 | 4115523 |
| 1728427200 | 274.95999 | 1.17 | 0.43 | 274.57 | 276.1 | 273.42 | 4370677 |
| 1728340800 | 273.79 | -4.14 | -1.49 | 277.6 | 277.615 | 273.24 | 4336211 |
| 1728081600 | 277.93 | 1.07 | 0.39 | 277.69 | 278.44 | 275.1 | 4259967 |
| 1727995200 | 276.86 | -0.14 | -0.05 | 276.67 | 277.69 | 275.83999 | 3036230 |
| 1727908800 | 277 | -0.6 | -0.22 | 276.57 | 277.64 | 275.37 | 4741387 |
| 1727822400 | 277.6 | 2.65 | 0.96 | 276.52999 | 279.06 | 274.36 | 5778784 |
| 1727736000 | 274.95 | -0.22 | -0.08 | 275 | 275.69 | 273.2 | 5969943 |
| 1727476800 | 275.17 | 3.48 | 1.28 | 273.16 | 277.98 | 272.77999 | 6502130 |
| 1727390400 | 271.69 | 2.06 | 0.76 | 270.5 | 273.24 | 270 | 9550126 |
| 1727304000 | 269.63 | -3.15 | -1.15 | 274 | 274.25 | 268.23 | 11669524 |
| 1727217600 | 272.77999 | -15.85 | -5.49 | 280.33999 | 281 | 272.70999 | 13675302 |
| 1727131200 | 288.63 | 3.86 | 1.36 | 284.89999 | 288.88 | 284.62 | 6482730 |
| 1726872000 | 284.77 | -0.47 | -0.16 | 285.5 | 287 | 283.25 | 27809161 |
| 1726785600 | 285.24 | -3.24 | -1.12 | 291.31 | 291.4775 | 282.87 | 10380961 |
| 1726699200 | 288.48 | -3.08 | -1.06 | 291.83999 | 292.065 | 288.13 | 5891060 |
| 1726612800 | 291.56 | 1.08 | 0.37 | 290.89999 | 293.07 | 290.08499 | 5135744 |
| 1726526400 | 290.48 | 3.13 | 1.09 | 288.05 | 290.89999 | 287.74 | 4458496 |
| 1726267200 | 287.35 | 1.98 | 0.69 | 286.49 | 288.74 | 285.55 | 4974856 |
| 1726180800 | 285.37 | 1.41 | 0.50 | 284 | 286 | 281.47 | 4161075 |
| 1726094400 | 283.95999 | -1.38 | -0.48 | 285.02 | 285.17 | 278.3 | 6281780 |
| 1726008000 | 285.33999 | -0.27 | -0.09 | 285.93 | 286.3981 | 283.57 | 5312538 |
| 1725921600 | 285.61 | 6.24 | 2.23 | 282.08999 | 286.97 | 281.64999 | 10932394 |
| 1725662400 | 279.37 | 0.75 | 0.27 | 277.77 | 280.27999 | 277.43 | 7187708 |
| 1725576000 | 278.62 | -1.87 | -0.67 | 281 | 281.5 | 277.41 | 6447522 |
| 1725489600 | 280.49 | 1.95 | 0.70 | 278.70999 | 281.645 | 278.7 | 6107295 |
| 1725403200 | 278.54 | 2.17 | 0.79 | 276.37 | 282.08999 | 276.37 | 7275795 |
| 1725057600 | 276.37 | 2.05 | 0.75 | 274.89999 | 276.99 | 274.26 | 6295544 |
| 1724971200 | 274.32 | 5.13 | 1.91 | 270.98 | 275.99 | 270.45 | 5543838 |
| 1724884800 | 269.19 | -1.53 | -0.57 | 271.16 | 271.98 | 267.67 | 5454886 |
| 1724798400 | 270.72 | 2.51 | 0.94 | 268.52 | 270.95 | 267.89 | 6614890 |
| 1724712000 | 268.20999 | 0.77 | 0.29 | 267.72 | 270.37 | 267.67 | 4611423 |
| 1724452800 | 267.44 | -0.5 | -0.19 | 268.7 | 269.20999 | 265.31 | 3696871 |
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
