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 | -15.44 | -5.06229508197 | 305 | 306.16 | 284.34 | 281046 | 295.17697489 | CS |
| 4 | -52.61 | -15.3753981939 | 342.17 | 351.5 | 284.34 | 183369 | 316.46286417 | CS |
| 12 | -15.82 | -5.1804309385 | 305.38 | 379.22 | 284.34 | 146346 | 327.18716207 | CS |
| 26 | 0.7 | 0.2423319255 | 288.86 | 379.22 | 283.9 | 134084 | 324.89197424 | CS |
| 52 | 63.97 | 28.3567534022 | 225.59 | 379.22 | 202.0101 | 146322 | 288.27077431 | CS |
| 156 | 45.95 | 18.8621156767 | 243.61 | 379.22 | 188.625 | 143534 | 271.03591873 | CS |
| 260 | 191.06 | 193.969543147 | 98.5 | 379.22 | 95.78 | 133987 | 240.78886317 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 289.56 | -9.64 | -3.22 | 297.08 | 303.57 | 287.12 | 114693 |
| 1743115200 | 299.2 | -1.52 | -0.51 | 298.7 | 305.97 | 296.82 | 177633 |
| 1743028800 | 300.72 | 1.28 | 0.43 | 300.19 | 303.38 | 298.25 | 296189 |
| 1742942400 | 299.44 | 0.47 | 0.16 | 298.64 | 302.4631 | 295.77999 | 160338 |
| 1742856000 | 298.97 | 13.47 | 4.72 | 291.37 | 302.485 | 289.475 | 328261 |
| 1742596800 | 285.5 | -41.08 | -12.58 | 305 | 306.16 | 284.33999 | 630347 |
| 1742510400 | 326.58 | -4.17 | -1.26 | 327.73 | 330.705 | 325.68 | 116390 |
| 1742424000 | 330.75 | 8.32 | 2.58 | 323.83 | 330.8 | 323.83 | 122032 |
| 1742337600 | 322.43 | -4.57 | -1.40 | 325.07 | 325.51 | 322 | 88715 |
| 1742251200 | 327 | -0.62 | -0.19 | 325.57 | 330.105 | 325.05 | 115134 |
| 1741992000 | 327.62 | 8.28 | 2.59 | 323.39 | 328.08 | 321.45999 | 108325 |
| 1741905600 | 319.33999 | -7.37 | -2.26 | 323.66 | 324 | 317 | 136246 |
| 1741819200 | 326.70999 | 5.72 | 1.78 | 325.33 | 328.13 | 318.95 | 214083 |
| 1741732800 | 320.99 | 3.09 | 0.97 | 319.14999 | 326.93 | 315.94 | 154954 |
| 1741646400 | 317.89999 | -10.07 | -3.07 | 323.74 | 327.395 | 315.64 | 163479 |
| 1741390800 | 327.97 | -2.39 | -0.72 | 328.98 | 330.2636 | 320.87 | 124681 |
| 1741304400 | 330.36 | -8.63 | -2.55 | 333.71499 | 337.3421 | 326.72 | 131025 |
| 1741218000 | 338.99 | 5.8 | 1.74 | 333.27999 | 339.05 | 329.47 | 209712 |
| 1741131600 | 333.19 | -1.71 | -0.51 | 331.08 | 341.52 | 326 | 204761 |
| 1741045200 | 334.89999 | -13.47 | -3.87 | 348.5 | 351.5 | 331.8 | 200220 |
| 1740786000 | 348.37 | 5.6 | 1.63 | 342.17 | 348.68 | 340.615 | 168249 |
| 1740699600 | 342.77 | -5.17 | -1.49 | 347.41 | 352.36 | 342.6 | 162948 |
| 1740613200 | 347.94 | 0.44 | 0.13 | 350.12 | 356.12 | 347.575 | 127742 |
| 1740526800 | 347.5 | 4.64 | 1.35 | 343.5 | 349.66 | 339.66 | 139248 |
| 1740440400 | 342.86 | -6.22 | -1.78 | 348.54 | 352.169 | 341.1725 | 119162 |
| 1740181200 | 349.08 | -13.83 | -3.81 | 366.52 | 366.52 | 347.26 | 112881 |
| 1740094800 | 362.91 | -4.35 | -1.18 | 368.91 | 369.29 | 353.33 | 176057 |
| 1740008400 | 367.26 | -9.72 | -2.58 | 367.8 | 374.6 | 363.15 | 299435 |
| 1739922000 | 376.98 | 56.19 | 17.52 | 355 | 379.22 | 337.25 | 374685 |
| 1739576400 | 320.79 | -2.25 | -0.70 | 325.39999 | 329.36 | 316.49 | 130643 |
| 1739490000 | 323.04 | 0.31 | 0.10 | 323.49 | 334.3455 | 319.24 | 92579 |
| 1739403600 | 322.73 | -2.54 | -0.78 | 322.44 | 329.02 | 316.31 | 98562 |
| 1739317200 | 325.27 | -2.93 | -0.89 | 326.77999 | 331.31 | 322.66 | 90156 |
| 1739230800 | 328.2 | 0.09 | 0.03 | 330.5 | 330.5 | 326.89 | 104678 |
| 1738971600 | 328.11 | -2.71 | -0.82 | 332.45999 | 332.61 | 327.73 | 52853 |
| 1738885200 | 330.82 | 2.24 | 0.68 | 328.18 | 331.70999 | 328.18 | 60871 |
| 1738798800 | 328.58 | 2.39 | 0.73 | 328.33999 | 331.87 | 325.56 | 58283 |
| 1738712400 | 326.19 | 1.73 | 0.53 | 325.22 | 328.57 | 325.1147 | 63034 |
| 1738626000 | 324.45999 | -7.3 | -2.20 | 318.99 | 329.4099 | 318.99 | 74178 |
| 1738366800 | 331.76 | -2.24 | -0.67 | 330.64 | 336.01 | 329.75 | 89737 |
| 1738280400 | 334 | 4.8 | 1.46 | 332.42 | 336.15 | 330.77 | 55469 |
| 1738194000 | 329.2 | 1.47 | 0.45 | 327.73 | 333.385 | 326.67 | 60891 |
| 1738107600 | 327.73 | -2.04 | -0.62 | 329.35 | 332.3 | 322.89999 | 81357 |
| 1738021200 | 329.77 | -12.71 | -3.71 | 340.05 | 340.05 | 328.95999 | 110597 |
| 1737762000 | 342.48 | 1.97 | 0.58 | 342 | 345.54 | 338.0661 | 91126 |
| 1737675600 | 340.51 | 0 | 0.00 | 340.51 | 340.51 | 340.51 | 0 |
| 1737589200 | 340.51 | -2.32 | -0.68 | 341.91 | 344 | 340.2 | 106953 |
| 1737502800 | 342.83 | 6.48 | 1.93 | 341.72 | 346.77 | 339.58 | 121854 |
| 1737157200 | 336.35 | 0.35 | 0.10 | 344.56 | 344.56 | 334.435 | 183795 |
| 1737070800 | 336 | 10.6 | 3.26 | 326.70999 | 336.78 | 326.70999 | 183369 |
| 1736984400 | 325.39999 | 11.84 | 3.78 | 320.43 | 326.848 | 316.52 | 184278 |
| 1736898000 | 313.56 | 6.55 | 2.13 | 309.89 | 315.51 | 306.01 | 180640 |
| 1736811600 | 307.01 | 4.76 | 1.57 | 299.57 | 307.14999 | 299.57 | 115702 |
| 1736552400 | 302.25 | -5.26 | -1.71 | 302.13 | 303.9999 | 300.83159 | 82256 |
| 1736379600 | 307.51 | -0.21 | -0.07 | 304.49 | 307.52 | 303.6 | 187085 |
| 1736293200 | 307.72 | -0.06 | -0.02 | 308.36 | 308.45999 | 305.37 | 74375 |
| 1736206800 | 307.77999 | -2.03 | -0.66 | 313.45 | 315.89999 | 304.70999 | 213069 |
| 1735947600 | 309.81 | 4.65 | 1.52 | 307 | 309.94 | 304.82 | 60557 |
| 1735861200 | 305.16 | -1.51 | -0.49 | 310 | 310.64999 | 304.95999 | 60983 |
| 1735688400 | 306.67 | 1.28 | 0.42 | 305.74 | 307.24 | 304.52999 | 77543 |
| 1735602000 | 305.39 | -1.15 | -0.38 | 305.225 | 306.67 | 301.95 | 75838 |
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
