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 | 5.07 | 1.73725328947 | 291.84 | 300.01 | 291 | 228919 | 296.73640897 | CS |
| 4 | 10.56 | 3.68779465689 | 286.35 | 300.01 | 271.4 | 311835 | 287.78078342 | CS |
| 12 | 39.08 | 15.1572741729 | 257.83 | 300.01 | 253.83 | 336694 | 282.92190481 | CS |
| 26 | 30.11 | 11.2856071964 | 266.8 | 300.01 | 250.52 | 284258 | 274.43842661 | CS |
| 52 | 77.31 | 35.2049180328 | 219.6 | 300.01 | 218.5 | 281716 | 258.20512149 | CS |
| 156 | 118.14 | 66.0849135761 | 178.77 | 300.01 | 170.82 | 310390 | 216.31635769 | CS |
| 260 | 162.51 | 120.915178571 | 134.4 | 300.01 | 123.78 | 308647 | 193.11073242 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745617200 | 296.91 | -1.88 | -0.63 | 297.07 | 300.01 | 294.48 | 170354 |
| 1745530800 | 298.79 | 0.07 | 0.02 | 298.31 | 299.5 | 296.75 | 185846 |
| 1745444400 | 298.72 | 2.52 | 0.85 | 297.94 | 299.75 | 295.86 | 246621 |
| 1745358000 | 296.2 | 2.54 | 0.86 | 296.02999 | 299.06 | 294.08 | 242401 |
| 1745271600 | 293.66 | -0.27 | -0.09 | 291.83999 | 295 | 291 | 240807 |
| 1744926000 | 293.93 | 2.29 | 0.79 | 291.70999 | 294.68 | 290.72 | 172351 |
| 1744839600 | 291.64 | 1.33 | 0.46 | 290.12 | 292.18 | 288.72 | 236001 |
| 1744753200 | 290.31 | 2.12 | 0.74 | 289.6 | 290.77 | 288.1 | 223298 |
| 1744666800 | 288.19 | 0.27 | 0.09 | 289.70999 | 291.45999 | 287.95 | 266845 |
| 1744407600 | 287.92 | 10.53 | 3.80 | 274.98 | 288.12 | 274.58999 | 417482 |
| 1744321200 | 277.39 | -1.97 | -0.71 | 276.52999 | 279.12 | 272.26 | 395683 |
| 1744234800 | 279.36 | 4.67 | 1.70 | 272.92 | 280.69 | 272.01 | 322999 |
| 1744148400 | 274.69 | -3 | -1.08 | 282.36 | 282.36 | 272.05 | 511036 |
| 1744062000 | 277.69 | -3.86 | -1.37 | 276.85 | 280.95 | 271.39999 | 409444 |
| 1743802800 | 281.55 | -8.57 | -2.95 | 286.27 | 286.27999 | 280.97 | 435372 |
| 1743716400 | 290.12 | -8.15 | -2.73 | 293.83999 | 298.70999 | 289.82 | 298846 |
| 1743630000 | 298.27 | -0.29 | -0.10 | 297.06 | 298.33999 | 294.63 | 273075 |
| 1743543600 | 298.56 | 4.55 | 1.55 | 293.97 | 298.66 | 291.5 | 322469 |
| 1743457200 | 294.01 | 7.86 | 2.75 | 284.88 | 295.31 | 284.88 | 458548 |
| 1743198000 | 286.14999 | 0.09 | 0.03 | 286.35 | 287.5 | 285.04 | 265735 |
| 1743111600 | 286.06 | 2.17 | 0.76 | 283.89 | 287.24 | 283.47 | 299575 |
| 1743025200 | 283.89 | -0.81 | -0.28 | 285.2 | 287.29 | 282.25 | 228405 |
| 1742938800 | 284.7 | 1.04 | 0.37 | 284.06 | 287 | 284.06 | 213925 |
| 1742852400 | 283.66 | 3.03 | 1.08 | 282.19 | 283.79 | 281.25 | 249293 |
| 1742593200 | 280.63 | 0.2 | 0.07 | 280.58 | 281.19 | 278.25 | 761309 |
| 1742506800 | 280.43 | 0.05 | 0.02 | 280.48 | 281.14 | 279.44 | 242121 |
| 1742420400 | 280.38 | 0.51 | 0.18 | 280.56 | 281 | 279.08 | 255096 |
| 1742334000 | 279.87 | -3.93 | -1.38 | 282.73 | 282.74 | 277.48 | 249711 |
| 1742247600 | 283.8 | 1.47 | 0.52 | 282.58 | 284.5 | 282.43 | 210125 |
| 1741988400 | 282.33 | 1.84 | 0.66 | 279.27999 | 282.77999 | 278.89 | 180622 |
| 1741902000 | 280.49 | -3.77 | -1.33 | 284.57 | 284.58 | 279.73 | 265033 |
| 1741815600 | 284.26 | 0.66 | 0.23 | 285.08999 | 285.08999 | 280.95 | 524025 |
| 1741729200 | 283.6 | -0.78 | -0.27 | 284.05 | 285.29 | 281.51 | 428342 |
| 1741642800 | 284.38 | -6.02 | -2.07 | 288 | 288.23 | 282.44 | 333428 |
| 1741387200 | 290.39999 | 2.2 | 0.76 | 287 | 291.89999 | 287 | 329644 |
| 1741300800 | 288.2 | -0.14 | -0.05 | 285.57 | 291.75 | 284.5 | 336376 |
| 1741214400 | 288.33999 | 0.23 | 0.08 | 287.02 | 289.95999 | 283.95999 | 337318 |
| 1741128000 | 288.11 | 3 | 1.05 | 283.3 | 290.27 | 283.3 | 347251 |
| 1741041600 | 285.11 | 0.06 | 0.02 | 285.38 | 287.95999 | 284.29 | 354163 |
| 1740782400 | 285.05 | 3.55 | 1.26 | 283.23 | 285.23 | 280.83999 | 400680 |
| 1740696000 | 281.5 | -2.64 | -0.93 | 284.74 | 284.74 | 281.45999 | 502568 |
| 1740609600 | 284.14 | 0.59 | 0.21 | 283 | 285.66 | 281.97 | 371116 |
| 1740523200 | 283.55 | 4.08 | 1.46 | 278.81 | 284.08 | 278.81 | 270701 |
| 1740436800 | 279.47 | 2.03 | 0.73 | 278.11 | 280.14999 | 277.5 | 226311 |
| 1740177600 | 277.44 | 0.32 | 0.12 | 277.93 | 280.25 | 277.13 | 307713 |
| 1740091200 | 277.12 | -2.82 | -1.01 | 279.89 | 280.17 | 277.08 | 776778 |
| 1740004800 | 279.94 | -9.51 | -3.29 | 285 | 287 | 277.7 | 562970 |
| 1739918400 | 289.45 | 1.24 | 0.43 | 288.33 | 290.22 | 284.94 | 478979 |
| 1739572800 | 288.20999 | 1.11 | 0.39 | 286.51 | 291.04 | 286.51 | 297621 |
| 1739486400 | 287.1 | -3.16 | -1.09 | 290.89999 | 294.29 | 286.31 | 282430 |
| 1739400000 | 290.26 | 14.03 | 5.08 | 285.24 | 290.54 | 283 | 365047 |
| 1739313600 | 276.23 | 0.35 | 0.13 | 275.07 | 277.54 | 273.51 | 196999 |
| 1739227200 | 275.88 | -0.85 | -0.31 | 276.27999 | 276.91 | 274.18 | 177789 |
| 1738968000 | 276.73 | 1.68 | 0.61 | 275.61 | 280.5 | 274.74 | 402890 |
| 1738881600 | 275.05 | 4.55 | 1.68 | 271.57 | 276.52 | 271.45999 | 385963 |
| 1738795200 | 270.5 | 8.93 | 3.41 | 262.33999 | 270.77 | 262.31 | 351971 |
| 1738708800 | 261.57 | -0.83 | -0.32 | 259.70999 | 262.41 | 258.02999 | 419796 |
| 1738622400 | 262.39999 | 4.25 | 1.65 | 254.63 | 264.49 | 253.83 | 303438 |
| 1738363200 | 258.14999 | 0.41 | 0.16 | 257.83 | 259.26 | 255.86 | 375858 |
| 1738276800 | 257.74 | 2.66 | 1.04 | 255.6 | 259.18 | 255.6 | 209134 |
| 1738190400 | 255.08 | 0 | 0.00 | 254.26 | 255.59 | 253.93 | 228319 |
| 1738104000 | 255.08 | -1.24 | -0.48 | 256.25 | 256.25 | 253.43 | 273082 |
| 1738017600 | 256.32 | -2.71 | -1.05 | 259.04 | 259.04 | 254.54 | 256788 |
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
