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 | 4.125 | 1.24458792825 | 331.435 | 335.56 | 326.2825 | 404532 | 329.54501906 | CS |
| 4 | 13.56 | 4.21118012422 | 322 | 338 | 317.455 | 515128 | 328.96592303 | CS |
| 12 | 47.28 | 16.4007215207 | 288.28 | 352.33 | 282.6 | 643736 | 316.64394937 | CS |
| 26 | 13.47 | 4.18206091465 | 322.09 | 352.33 | 265 | 584847 | 309.17945272 | CS |
| 52 | -10.39 | -3.00332417979 | 345.95 | 413.7 | 265 | 560594 | 332.88211255 | CS |
| 156 | -130.79 | -28.0454594189 | 466.35 | 468.05 | 206.19 | 504153 | 323.12463679 | CS |
| 260 | 185.86 | 124.15497662 | 149.7 | 475.35 | 124.53 | 496291 | 304.88678526 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947600 | 335.56 | 7.17 | 2.18 | 328.74 | 339.51 | 327.145 | 389207 |
| 1735861200 | 328.39 | 0.83 | 0.25 | 329.7 | 332.54 | 326.785 | 443601 |
| 1735688400 | 327.56 | -1.26 | -0.38 | 331 | 331.66 | 326.2825 | 299570 |
| 1735602000 | 328.82 | -4.4 | -1.32 | 330.5 | 330.96499 | 327.05 | 485635 |
| 1735342800 | 333.22 | -0.21 | -0.06 | 330.33 | 334.325 | 330.33 | 397776 |
| 1735256400 | 333.43 | 0.66 | 0.20 | 329.5 | 333.72 | 329.5 | 269854 |
| 1735077840 | 332.77 | 3.2 | 0.97 | 332.58999 | 332.77 | 328.12 | 204205 |
| 1734997200 | 329.57 | -1.83 | -0.55 | 330.08 | 330.89 | 325.33 | 374322 |
| 1734738000 | 331.39999 | 4.39 | 1.34 | 327.06 | 335.52999 | 326.33159 | 2444183 |
| 1734651600 | 327.01 | 1.69 | 0.52 | 325.11 | 329.695 | 319.74 | 529140 |
| 1734565200 | 325.32 | -8.94 | -2.67 | 333.02999 | 336.79 | 325.04 | 544739 |
| 1734478800 | 334.26 | 3.69 | 1.12 | 328.3 | 337.205 | 326.98 | 596165 |
| 1734392400 | 330.57 | 0.52 | 0.16 | 330.94 | 338 | 329.66 | 515017 |
| 1734133200 | 330.05 | -1.57 | -0.47 | 329.68 | 331.39 | 324.23 | 514581 |
| 1734046800 | 331.62 | 13.4 | 4.21 | 320.89999 | 333.27999 | 320.89999 | 437862 |
| 1733960400 | 318.22 | -1.05 | -0.33 | 321.18 | 324.56 | 317.455 | 398953 |
| 1733874000 | 319.27 | -2.89 | -0.90 | 323.8 | 323.8 | 317.45999 | 395915 |
| 1733787600 | 322.16 | -0.33 | -0.10 | 323.88 | 327.47 | 319.23 | 314581 |
| 1733528400 | 322.49 | 4.29 | 1.35 | 320.92 | 325 | 319.235 | 223946 |
| 1733442000 | 318.2 | -2.88 | -0.90 | 319.25 | 321.42 | 313.9152 | 286995 |
| 1733355600 | 321.08 | -0.81 | -0.25 | 320.05 | 323.225 | 316.5 | 350060 |
| 1733269200 | 321.89 | -0.76 | -0.24 | 320.6 | 324.27 | 316.2 | 334587 |
| 1733182800 | 322.64999 | -3.03 | -0.93 | 323.36 | 326.26 | 321.27999 | 400550 |
| 1732917840 | 325.68 | 2.36 | 0.73 | 323.62 | 326.575 | 322.77999 | 305787 |
| 1732750800 | 323.32 | 3.97 | 1.24 | 321 | 324.51 | 318.74 | 391622 |
| 1732664400 | 319.35 | -0.44 | -0.14 | 320.26 | 320.5 | 315.17 | 315749 |
| 1732578000 | 319.79 | 3.2 | 1.01 | 321.935 | 323.33 | 318.87 | 738927 |
| 1732318800 | 316.58999 | -4.29 | -1.34 | 319.52999 | 325 | 316.01 | 557170 |
| 1732232400 | 320.88 | 9.22 | 2.96 | 313.12 | 321.17 | 308.455 | 431365 |
| 1732146000 | 311.66 | 7.56 | 2.49 | 302.1 | 312.58 | 299.36 | 437356 |
| 1732059600 | 304.1 | -3.11 | -1.01 | 304.47 | 311.58999 | 300.36 | 745434 |
| 1731973200 | 307.20999 | -7.28 | -2.31 | 314 | 314.05 | 305.355 | 592129 |
| 1731714000 | 314.49 | -23.63 | -6.99 | 337.89 | 337.89 | 313.145 | 1087280 |
| 1731627600 | 338.12 | -5.88 | -1.71 | 338.51 | 342.325 | 336.94 | 572330 |
| 1731541200 | 344 | 16.32 | 4.98 | 328.94 | 347.53 | 327.07 | 970179 |
| 1731454800 | 327.68 | 0.11 | 0.03 | 325.39999 | 329.76 | 324.605 | 414733 |
| 1731368400 | 327.57 | 3.47 | 1.07 | 327.3 | 335.58 | 325.85 | 632112 |
| 1731109200 | 324.1 | 0.68 | 0.21 | 322.3 | 326.91 | 320.82 | 600809 |
| 1731022800 | 323.42 | -5.96 | -1.81 | 331.33 | 331.545 | 322.43 | 458917 |
| 1730936400 | 329.38 | 5.91 | 1.83 | 330.41 | 331.88 | 320.44 | 740321 |
| 1730850000 | 323.47 | 8.7 | 2.76 | 314.77 | 331.82 | 313.5 | 633611 |
| 1730763600 | 314.77 | -1.73 | -0.55 | 317.49 | 321.32 | 313.45999 | 496483 |
| 1730500800 | 316.5 | 8.57 | 2.78 | 308.92 | 316.77 | 308.58999 | 623670 |
| 1730414400 | 307.93 | -5.09 | -1.63 | 312.94 | 319.545 | 307.89 | 966046 |
| 1730328000 | 313.02 | -5.39 | -1.69 | 315.88 | 318.68 | 311.42 | 672102 |
| 1730241600 | 318.41 | 8 | 2.58 | 310.39999 | 318.54 | 308.88 | 1043310 |
| 1730155200 | 310.41 | 2.49 | 0.81 | 309.72 | 312.88 | 304.82 | 801475 |
| 1729896000 | 307.92 | -22.73 | -6.87 | 328 | 330.64 | 305.685 | 1537974 |
| 1729809600 | 330.64999 | 44.21 | 15.43 | 328.27999 | 352.33 | 325 | 2182734 |
| 1729723200 | 286.44 | 0.04 | 0.01 | 285.64999 | 288.5 | 283.36 | 671055 |
| 1729636800 | 286.39999 | -0.85 | -0.30 | 285.45999 | 287.05 | 282.6 | 588915 |
| 1729550400 | 287.25 | -6.07 | -2.07 | 291.08999 | 292.45999 | 287.07 | 301490 |
| 1729291200 | 293.32 | 4.66 | 1.61 | 291.99 | 294.07 | 287.1786 | 640175 |
| 1729204800 | 288.66 | -0.33 | -0.11 | 292.73 | 292.83 | 286.16 | 939626 |
| 1729118400 | 288.99 | -2.05 | -0.70 | 291.82 | 292.19 | 285.63 | 784044 |
| 1729032000 | 291.04 | -4.31 | -1.46 | 295 | 297.93 | 290 | 925332 |
| 1728945600 | 295.35 | 0.44 | 0.15 | 296 | 299.77 | 292.8 | 956389 |
| 1728686400 | 294.91 | 4.84 | 1.67 | 288.27999 | 296.79 | 285.93 | 1446393 |
| 1728600000 | 290.07 | 3.55 | 1.24 | 287.24 | 291 | 286.27 | 490226 |
| 1728513600 | 286.52 | 0.04 | 0.01 | 287.35 | 287.35 | 281 | 1102354 |
| 1728427200 | 286.48 | -3.94 | -1.36 | 289.57 | 291.24 | 286.43 | 473977 |
| 1728340800 | 290.42 | -6.08 | -2.05 | 295.49 | 296.52 | 289.8501 | 300637 |
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
