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 | -6.7 | -2.15122812651 | 311.45 | 317.7 | 296.45 | 1429 | 302.68109898 | DE |
| 4 | -11.25 | -3.56012658228 | 316 | 330.5 | 296.45 | 1510 | 311.87935379 | DE |
| 12 | -14.85 | -4.6464330413 | 319.6 | 337.7 | 257.64999 | 2961 | 303.97872519 | DE |
| 26 | 46.15 | 17.8460943542 | 258.6 | 337.7 | 244.15 | 3570 | 287.01360962 | DE |
| 52 | 83.25 | 37.5846501129 | 221.5 | 354.55 | 211.65 | 4960 | 275.3933996 | DE |
| 156 | -94.45 | -23.6598196393 | 399.2 | 586.6 | 124 | 1951 | 273.81409766 | DE |
| 260 | 2.75 | 0.91059602649 | 302 | 586.6 | 124 | 1598 | 274.29251457 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1726864020 | 300.75 | 2.45 | 0.82 | 297.89999 | 301.95 | 297.05 | 1246 |
| 1726777560 | 298.3 | 0.75 | 0.25 | 299.2 | 305.05 | 298.3 | 2001 |
| 1726691220 | 297.55 | -7.2 | -2.36 | 303.39999 | 305.35 | 296.45 | 2000 |
| 1726604760 | 304.75 | -5.25 | -1.69 | 310.55 | 312.64999 | 303 | 1500 |
| 1726518420 | 310 | -3.9 | -1.24 | 312.95 | 316.5 | 308.2 | 640 |
| 1726259160 | 313.89999 | 2.25 | 0.72 | 311.45 | 317.7 | 310.64999 | 1002 |
| 1726172760 | 311.64999 | 2.5 | 0.81 | 311.35 | 313.5 | 310 | 1016 |
| 1726086360 | 309.14999 | -1.7 | -0.55 | 313.35 | 315 | 302.45 | 982 |
| 1725999960 | 310.85 | -0.75 | -0.24 | 310.3 | 314.8 | 308.5 | 460 |
| 1725913620 | 311.6 | 8.6 | 2.84 | 303.7 | 312.3 | 303.39999 | 865 |
| 1725654360 | 303 | -6 | -1.94 | 308.75 | 312.45 | 301.35 | 2006 |
| 1725567960 | 309 | -2.9 | -0.93 | 311.35 | 315 | 305.75 | 1107 |
| 1725481560 | 311.89999 | -8.05 | -2.52 | 319.2 | 320.25 | 306.55 | 2467 |
| 1725395160 | 319.95 | -4.05 | -1.25 | 326.95 | 330 | 319.7 | 1173 |
| 1725308760 | 324 | -4 | -1.22 | 328.95 | 330 | 323.5 | 1211 |
| 1725049560 | 328 | 4.8 | 1.49 | 324 | 328 | 320.95 | 1433 |
| 1724963160 | 323.2 | 7.35 | 2.33 | 312.35 | 330.5 | 312.3 | 2915 |
| 1724876760 | 315.85 | 2.5 | 0.80 | 314.7 | 317.05 | 311.2 | 1559 |
| 1724790420 | 313.35 | 2.15 | 0.69 | 310.6 | 313.95 | 308.55 | 1773 |
| 1724704020 | 311.2 | -2.45 | -0.78 | 312.85 | 317 | 309.45 | 2446 |
| 1724444820 | 313.64999 | -1.35 | -0.43 | 316 | 319.55 | 310.2 | 1637 |
| 1724358420 | 315 | -7 | -2.17 | 323.39999 | 324.39999 | 314.35 | 2700 |
| 1724271960 | 322 | -8.95 | -2.70 | 330.14999 | 332 | 322 | 5172 |
| 1724185560 | 330.95 | 20.95 | 6.76 | 316.95 | 337.7 | 313.1 | 14181 |
| 1724099220 | 310 | 6.35 | 2.09 | 305 | 311 | 301.5 | 7010 |
| 1723840020 | 303.64999 | -8.95 | -2.86 | 314.35 | 314.45 | 302.89999 | 3009 |
| 1723753620 | 312.6 | 4.45 | 1.44 | 310 | 314.95 | 305.2 | 2780 |
| 1723667160 | 308.14999 | 6.65 | 2.21 | 303.85 | 312.3 | 301.05 | 2106 |
| 1723580760 | 301.5 | -1.1 | -0.36 | 302.6 | 306.64999 | 301.5 | 3596 |
| 1723494360 | 302.6 | -2 | -0.66 | 303 | 305.7 | 297.45 | 2585 |
| 1723235220 | 304.6 | 14.8 | 5.11 | 291.1 | 305.05 | 288.8 | 3681 |
| 1723148820 | 289.8 | 10.45 | 3.74 | 277.39999 | 290.35 | 275.39999 | 4445 |
| 1723062360 | 279.35 | 1.8 | 0.65 | 279.75 | 288.5 | 279.35 | 5786 |
| 1722975960 | 277.55 | 8.55 | 3.18 | 273.25 | 279.2 | 270.05 | 3324 |
| 1722889620 | 269 | -12.15 | -4.32 | 272.05 | 274.25 | 257.64999 | 15546 |
| 1722630360 | 281.14999 | -10.25 | -3.52 | 290.45 | 290.45 | 274.64999 | 6030 |
| 1722544020 | 291.39999 | -8.6 | -2.87 | 301.5 | 303.95 | 289.39999 | 1864 |
| 1722457560 | 300 | 5 | 1.69 | 295.05 | 301 | 293.7 | 1421 |
| 1722371220 | 295 | -2.8 | -0.94 | 298.05 | 301 | 291.14999 | 1787 |
| 1722284760 | 297.8 | -2.6 | -0.87 | 302.25 | 305.6 | 297.8 | 1715 |
| 1722025620 | 300.39999 | 3.8 | 1.28 | 296.64999 | 302.95 | 295.64999 | 1510 |
| 1721939160 | 296.6 | -2.4 | -0.80 | 299.25 | 302.75 | 294.3 | 4402 |
| 1721852820 | 299 | -11 | -3.55 | 308.45 | 312 | 299 | 3133 |
| 1721766420 | 310 | 3.05 | 0.99 | 306.55 | 313 | 305.39999 | 1517 |
| 1721679960 | 306.95 | 2.55 | 0.84 | 305.35 | 311.1 | 302.3 | 2104 |
| 1721420760 | 304.39999 | 6.6 | 2.22 | 297.55 | 312.45 | 295.35 | 6842 |
| 1721334360 | 297.8 | -6.55 | -2.15 | 304 | 304.6 | 294.25 | 4434 |
| 1721248020 | 304.35 | -6.35 | -2.04 | 310.14999 | 310.14999 | 299.7 | 3633 |
| 1721161560 | 310.7 | -1.85 | -0.59 | 313.8 | 315 | 308.85 | 1961 |
| 1721075160 | 312.55 | 4.25 | 1.38 | 309.3 | 314.7 | 301.1 | 3084 |
| 1720815960 | 308.3 | 3.3 | 1.08 | 303.89999 | 309.7 | 302.7 | 1445 |
| 1720729560 | 305 | -6.55 | -2.10 | 311.7 | 312.95 | 303.35 | 3178 |
| 1720643220 | 311.55 | 1.45 | 0.47 | 310.75 | 311.85 | 306 | 1767 |
| 1720556760 | 310.1 | -1.9 | -0.61 | 312.95 | 313.39999 | 307.64999 | 2266 |
| 1720470360 | 312 | -3.2 | -1.02 | 316 | 317.7 | 304.39999 | 2965 |
| 1720211220 | 315.2 | -1.75 | -0.55 | 317 | 317.3 | 312.45 | 1445 |
| 1720124820 | 316.95 | 0.95 | 0.30 | 315.85 | 319.95 | 315.25 | 995 |
| 1720038420 | 316 | -0.65 | -0.21 | 317.64999 | 317.95 | 312 | 5420 |
| 1719952020 | 316.64999 | -1.45 | -0.46 | 317.8 | 319.35 | 313.6 | 1939 |
| 1719865620 | 318.1 | 0.2 | 0.06 | 316.8 | 319.14999 | 308.35 | 2201 |
| 1719606420 | 317.89999 | -0.65 | -0.20 | 319.6 | 322.64999 | 315.05 | 2517 |
| 1719520020 | 318.55 | 13.3 | 4.36 | 303.75 | 322.75 | 302.6 | 5753 |
| 1719433620 | 305.25 | 4.25 | 1.41 | 302.3 | 306.3 | 300.35 | 2079 |
| 1719347160 | 301 | 5.7 | 1.93 | 295.05 | 304.95 | 295.05 | 2848 |
| 1719260820 | 295.3 | -4.85 | -1.62 | 299.95 | 304.3 | 294.45 | 2885 |
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
