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 | -0.355 | -0.129917657823 | 273.25 | 279.06 | 270.06 | 632356 | 275.62529901 | CS |
| 4 | 12.215 | 4.6858216971 | 260.68 | 279.22 | 249.36 | 662859 | 264.7778575 | CS |
| 12 | -15.135 | -5.25466097282 | 288.03 | 296.27 | 249.36 | 738303 | 275.40788284 | CS |
| 26 | 10.685 | 4.07497807101 | 262.21 | 296.27 | 225.36 | 878073 | 259.35719149 | CS |
| 52 | 50.805 | 22.8758611374 | 222.09 | 296.27 | 221.79 | 829230 | 257.97897668 | CS |
| 156 | 86.405 | 46.3322430157 | 186.49 | 296.27 | 137.54 | 788151 | 211.37645452 | CS |
| 260 | 131.555 | 93.0769775011 | 141.34 | 296.27 | 65.56 | 868417 | 181.30792376 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738107600 | 275.1 | 0.11 | 0.04 | 276.2 | 279.06 | 273.45 | 540309 |
| 1738021200 | 274.99 | -2.55 | -0.92 | 274.745 | 275.58999 | 273.2825 | 652424 |
| 1737762000 | 277.54 | 3.16 | 1.15 | 275.6 | 277.87 | 274.67 | 747749 |
| 1737675600 | 274.38 | 0 | 0.00 | 274.38 | 274.38 | 274.38 | 0 |
| 1737589200 | 274.38 | -1.15 | -0.42 | 273.25 | 275.85 | 270.06 | 588941 |
| 1737502800 | 275.52999 | 5.43 | 2.01 | 277.39999 | 279.22 | 273.82 | 872113 |
| 1737157200 | 270.1 | 0.93 | 0.35 | 269.91 | 272.52999 | 269.32 | 667965 |
| 1737070800 | 269.17 | 0.98 | 0.37 | 268 | 269.74 | 267.08999 | 589684 |
| 1736984400 | 268.19 | 8.12 | 3.12 | 266.52999 | 268.9199 | 266.37 | 948800 |
| 1736898000 | 260.07 | 4.04 | 1.58 | 258.18 | 260.639 | 257.08 | 531183 |
| 1736811600 | 256.02999 | 4.34 | 1.72 | 249.7 | 256.25 | 249.36 | 732846 |
| 1736552400 | 251.69 | -3.59 | -1.41 | 251.52 | 252.5 | 249.72 | 496903 |
| 1736379600 | 255.28 | 3.3 | 1.31 | 252.635 | 256.02 | 250.515 | 598870 |
| 1736293200 | 251.98 | -5.4 | -2.10 | 257.89999 | 257.89999 | 250.4 | 772862 |
| 1736206800 | 257.38 | 0.25 | 0.10 | 258.82 | 261.35 | 256.805 | 634247 |
| 1735947600 | 257.13 | 1.56 | 0.61 | 256.81 | 258.58 | 254.93 | 548632 |
| 1735861200 | 255.57 | -1.66 | -0.65 | 259.69 | 259.93 | 254.12 | 633263 |
| 1735688400 | 257.23 | -0.93 | -0.36 | 259.33 | 260.27999 | 256.70999 | 389417 |
| 1735602000 | 258.16 | -4.2 | -1.60 | 260.69 | 260.69 | 257.515 | 700010 |
| 1735342800 | 262.36 | -2.19 | -0.83 | 263.20999 | 265.23 | 261.2 | 405563 |
| 1735256400 | 264.55 | 0.24 | 0.09 | 263.04 | 265 | 263.04 | 482380 |
| 1735077840 | 264.31 | 1.44 | 0.55 | 263 | 264.67 | 262.14 | 246329 |
| 1734997200 | 262.87 | -0.26 | -0.10 | 262.39999 | 264.45 | 260.885 | 653125 |
| 1734738000 | 263.13 | 2.21 | 0.85 | 259.33999 | 265.82 | 259.02999 | 1827418 |
| 1734651600 | 260.92 | -3.97 | -1.50 | 266.69 | 267.62 | 259.99 | 1057946 |
| 1734565200 | 264.89 | -7.76 | -2.85 | 273 | 277.665 | 264.73 | 972787 |
| 1734478800 | 272.64999 | -4.35 | -1.57 | 275.39 | 276.21499 | 272.14999 | 769664 |
| 1734392400 | 277 | 1.23 | 0.45 | 275.64999 | 278.43 | 274.33499 | 591159 |
| 1734133200 | 275.77 | -2.34 | -0.84 | 278.1 | 278.665 | 274.08499 | 487921 |
| 1734046800 | 278.11 | -1.45 | -0.52 | 278.27499 | 279.62 | 277.38 | 686422 |
| 1733960400 | 279.56 | 3.25 | 1.18 | 278.25 | 279.89999 | 276.83479 | 913830 |
| 1733874000 | 276.31 | -4.92 | -1.75 | 277.055 | 278.79 | 273.42 | 766123 |
| 1733787600 | 281.23 | -5.63 | -1.96 | 286.01 | 288.29 | 278.83 | 662363 |
| 1733528400 | 286.86 | -0.77 | -0.27 | 289.29 | 289.29 | 285.7 | 1349972 |
| 1733442000 | 287.63 | 1.98 | 0.69 | 284.17 | 289.22 | 282.16 | 764888 |
| 1733355600 | 285.64999 | -0.85 | -0.30 | 285.205 | 286.89 | 284.135 | 606473 |
| 1733269200 | 286.5 | -0.55 | -0.19 | 288.82 | 288.82 | 284.58999 | 536956 |
| 1733182800 | 287.05 | -1.08 | -0.37 | 287.1 | 288.11 | 285.0775 | 570231 |
| 1732917840 | 288.13 | 1.74 | 0.61 | 287.38 | 289.12 | 287.08999 | 350983 |
| 1732750800 | 286.39 | -2.01 | -0.70 | 290.39999 | 290.39999 | 285.63 | 377880 |
| 1732664400 | 288.39999 | -1.97 | -0.68 | 289.875 | 290.535 | 285.915 | 573286 |
| 1732578000 | 290.37 | 5.76 | 2.02 | 285.66 | 291.895 | 285.66 | 1057241 |
| 1732318800 | 284.61 | 3.43 | 1.22 | 281.305 | 284.92 | 280.875 | 497785 |
| 1732232400 | 281.18 | 3.37 | 1.21 | 277.97 | 282.41 | 277.16 | 786052 |
| 1732146000 | 277.81 | -0.2 | -0.07 | 278.42 | 278.5 | 276.29 | 709747 |
| 1732059600 | 278.01 | -0.73 | -0.26 | 275.815 | 278.20999 | 273.66 | 698778 |
| 1731973200 | 278.74 | -0.54 | -0.19 | 280.42 | 280.42 | 277.6 | 484798 |
| 1731714000 | 279.27999 | -3.4 | -1.20 | 282.1 | 283.22 | 277.6 | 631718 |
| 1731627600 | 282.68 | -5.03 | -1.75 | 286.8 | 288.61 | 281.61 | 923982 |
| 1731541200 | 287.70999 | -0.67 | -0.23 | 289.14999 | 290.92 | 286.70999 | 573868 |
| 1731454800 | 288.38 | -3.66 | -1.25 | 291.18 | 292.3829 | 286.44 | 771285 |
| 1731368400 | 292.04 | -0.27 | -0.09 | 294.8 | 294.8 | 290.68 | 520781 |
| 1731109200 | 292.31 | 1.72 | 0.59 | 291.27499 | 293.73 | 290.02 | 729574 |
| 1731022800 | 290.58999 | 0.14 | 0.05 | 291.97 | 293.27999 | 288.5579 | 1151686 |
| 1730936400 | 290.45 | 17.78 | 6.52 | 297.27999 | 298.245 | 287.6001 | 2616990 |
| 1730850000 | 272.67 | 3.81 | 1.42 | 267.69 | 272.89 | 267.69 | 683491 |
| 1730763600 | 268.86 | -1.53 | -0.57 | 270.39 | 272.70999 | 268.38 | 1118248 |
| 1730500800 | 270.39 | -3.54 | -1.29 | 275.3 | 275.39999 | 270.26 | 982938 |
| 1730414400 | 273.93 | -2.3 | -0.83 | 274.32 | 278.46499 | 273.11 | 1419987 |
| 1730328000 | 276.23 | 16.68 | 6.43 | 269.40499 | 279.47 | 268.455 | 1921155 |
| 1730241600 | 259.55 | 1.05 | 0.41 | 255.99 | 260.87 | 254.47 | 1176112 |
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
