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 | 3 | 1.10456553756 | 271.6 | 275 | 266.64999 | 53 | 269.92065728 | DE |
| 4 | 24.6 | 9.84 | 250 | 275 | 249.1 | 82 | 263.35317261 | DE |
| 12 | 27.1 | 10.9494949495 | 247.5 | 282.35 | 243.5 | 82 | 261.6455954 | DE |
| 26 | 9.70001 | 3.66176306764 | 264.89999 | 282.35 | 213 | 74 | 253.12111594 | DE |
| 52 | 79.3 | 40.6041986687 | 195.3 | 282.35 | 189.5 | 73 | 236.9656209 | DE |
| 156 | 73.1 | 36.2779156328 | 201.5 | 282.35 | 157.28 | 49 | 216.32627234 | DE |
| 260 | 150.46 | 121.201868858 | 124.14 | 282.35 | 116 | 41 | 212.5989895 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733174820 | 271.05 | 0.5 | 0.18 | 270.55 | 271.05 | 269.5 | 33 |
| 1732915620 | 270.55 | 2.7 | 1.01 | 266.8 | 270.55 | 266.75 | 117 |
| 1732829220 | 267.85 | 0 | 0.00 | 267.85 | 267.85 | 267.85 | 0 |
| 1732742820 | 267.85 | -1.15 | -0.43 | 266.64999 | 267.85 | 266.64999 | 46 |
| 1732656420 | 269 | -2.75 | -1.01 | 271.6 | 272.7 | 268.45 | 17 |
| 1732570020 | 271.75 | 5.8 | 2.18 | 270.1 | 272.8 | 267.95 | 99 |
| 1732310820 | 265.95 | 8.9 | 3.46 | 260 | 265.95 | 260 | 40 |
| 1732224420 | 257.05 | 2.7 | 1.06 | 257.05 | 257.05 | 257.05 | 40 |
| 1732138020 | 254.35 | -7.75 | -2.96 | 257.45 | 260 | 254.35 | 322 |
| 1732051620 | 262.1 | 0 | 0.00 | 262.1 | 262.1 | 262.1 | 0 |
| 1731965220 | 262.1 | 1.3 | 0.50 | 262.5 | 263.89999 | 261.14999 | 42 |
| 1731705960 | 260.8 | -2.7 | -1.02 | 260.89999 | 263.89999 | 258.64999 | 32 |
| 1731619560 | 263.5 | 0.25 | 0.09 | 264.5 | 265.05 | 263.5 | 49 |
| 1731533160 | 263.25 | -0.15 | -0.06 | 261.25 | 263.25 | 261.25 | 78 |
| 1731446820 | 263.39999 | -0.6 | -0.23 | 263.89999 | 266.5 | 263.39999 | 137 |
| 1731360420 | 264 | -4.75 | -1.77 | 267.39999 | 267.39999 | 264 | 36 |
| 1731101220 | 268.75 | 2.4 | 0.90 | 267.75 | 273 | 266.45 | 145 |
| 1731014760 | 266.35 | -0.15 | -0.06 | 270.2 | 270.2 | 266.35 | 41 |
| 1730928360 | 266.5 | 15.1 | 6.01 | 260.55 | 268.45 | 260.55 | 165 |
| 1730841960 | 251.4 | 3.8 | 1.53 | 250 | 251.5 | 249.1 | 42 |
| 1730755560 | 247.6 | -1 | -0.40 | 243.5 | 247.6 | 243.5 | 41 |
| 1730496360 | 248.6 | 2.4 | 0.97 | 244.95 | 249.5 | 244.95 | 65 |
| 1730409960 | 246.2 | -1.7 | -0.69 | 244.8 | 246.2 | 244.45 | 79 |
| 1730323560 | 247.9 | -3.55 | -1.41 | 248.85 | 249.55 | 247.9 | 111 |
| 1730237160 | 251.45 | 2.25 | 0.90 | 250 | 252.45 | 250 | 46 |
| 1730150760 | 249.2 | -3.7 | -1.46 | 255.05 | 255.05 | 249.2 | 73 |
| 1729888020 | 252.9 | -1.75 | -0.69 | 254.6 | 255.5 | 251.45 | 110 |
| 1729801560 | 254.65 | -15.25 | -5.65 | 273.25 | 273.85 | 254.65 | 171 |
| 1729715160 | 269.89999 | 0.8 | 0.30 | 271 | 272.35 | 269.89999 | 107 |
| 1729628760 | 269.1 | -2.2 | -0.81 | 270.39999 | 271.45 | 268.3 | 46 |
| 1729542360 | 271.3 | -3.95 | -1.44 | 274.45 | 274.64999 | 270.75 | 122 |
| 1729283160 | 275.25 | -3.45 | -1.24 | 275.1 | 275.6 | 273.5 | 23 |
| 1729196760 | 278.7 | 1.15 | 0.41 | 280 | 282.35 | 278.1 | 128 |
| 1729110360 | 277.55 | -4.45 | -1.58 | 277.89999 | 279.25 | 275.64999 | 99 |
| 1729023960 | 282 | 1.65 | 0.59 | 279.7 | 282 | 278.39999 | 69 |
| 1728937620 | 280.35 | 3.4 | 1.23 | 278.8 | 280.35 | 276.8 | 89 |
| 1728678360 | 276.95 | 4.2 | 1.54 | 270.35 | 277.1 | 270.35 | 128 |
| 1728591960 | 272.75 | -6.15 | -2.21 | 275.85 | 276 | 272.75 | 125 |
| 1728505560 | 278.89999 | 2.4 | 0.87 | 276.85 | 278.89999 | 276.85 | 24 |
| 1728419160 | 276.5 | 8.65 | 3.23 | 266.2 | 276.5 | 266.14999 | 112 |
| 1728332760 | 267.85 | 0.05 | 0.02 | 269.6 | 269.6 | 267.2 | 192 |
| 1728073560 | 267.8 | 0.2 | 0.07 | 266.55 | 268.6 | 264.39999 | 14 |
| 1727987220 | 267.6 | -2.7 | -1.00 | 267.7 | 267.7 | 267.6 | 92 |
| 1727900820 | 270.3 | 3.1 | 1.16 | 265 | 270.3 | 265 | 18 |
| 1727814420 | 267.2 | 9.5 | 3.69 | 262.3 | 267.2 | 262.3 | 70 |
| 1727728020 | 257.7 | -0.1 | -0.04 | 255 | 257.7 | 254.55 | 11 |
| 1727468760 | 257.8 | 2.5 | 0.98 | 256.5 | 259.3 | 256.5 | 69 |
| 1727382360 | 255.3 | 3.05 | 1.21 | 254.15 | 256.75 | 254.15 | 127 |
| 1727295960 | 252.25 | 5.4 | 2.19 | 248.45 | 252.25 | 248.45 | 48 |
| 1727209560 | 246.85 | 0.1 | 0.04 | 248.35 | 250.15 | 246.85 | 31 |
| 1727123160 | 246.75 | 2.75 | 1.13 | 248.1 | 248.95 | 246.75 | 179 |
| 1726864020 | 244 | -4.35 | -1.75 | 245.8 | 245.8 | 244 | 46 |
| 1726777560 | 248.35 | -0.65 | -0.26 | 250.15 | 252.55 | 248.35 | 89 |
| 1726691220 | 249 | -4.95 | -1.95 | 247.65 | 250.85 | 247.65 | 210 |
| 1726604760 | 253.95 | -2.3 | -0.90 | 254.5 | 256.25 | 253.85 | 29 |
| 1726518420 | 256.25 | 0.25 | 0.10 | 255.7 | 257.55 | 252.5 | 14 |
| 1726259160 | 256 | 3.65 | 1.45 | 253 | 257.25 | 253 | 116 |
| 1726172760 | 252.35 | 8.1 | 3.32 | 252.3 | 252.35 | 250.7 | 82 |
| 1726086360 | 244.25 | -1.95 | -0.79 | 244.25 | 244.25 | 244.25 | 4 |
| 1725999960 | 246.2 | 0.15 | 0.06 | 247.5 | 247.5 | 245.5 | 67 |
| 1725913620 | 246.05 | 0.1 | 0.04 | 247.35 | 248.05 | 245.65 | 64 |
| 1725654360 | 245.95 | 2.8 | 1.15 | 241.45 | 245.95 | 241.45 | 53 |
| 1725567960 | 243.15 | -0.35 | -0.14 | 246.55 | 246.55 | 243.15 | 2 |
| 1725481560 | 243.5 | 0 | 0.00 | 243.5 | 243.5 | 243.5 | 0 |
| 1725395160 | 243.5 | 0.9 | 0.37 | 240.5 | 243.5 | 240.5 | 56 |
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
