Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.665 | -3.01771653543 | 254 | 258.0825 | 238.5 | 404 | 253.0442458 | CS |
| 4 | 26.325 | 11.9653652107 | 220.01 | 260.4999 | 220.01 | 313 | 244.86106069 | CS |
| 12 | -15.9651 | -6.08657793116 | 262.3001 | 269.5 | 219.69 | 489 | 249.89785947 | CS |
| 26 | 16.485 | 7.17206874048 | 229.85 | 270.25 | 219.69 | 1462 | 241.83746525 | CS |
| 52 | 32.055 | 14.9593989173 | 214.28 | 270.25 | 175.25 | 1109 | 234.36706996 | CS |
| 156 | -35.135 | -12.4826802146 | 281.47 | 300.75 | 90.01 | 2627 | 182.32143691 | CS |
| 260 | -80.665 | -24.6681957187 | 327 | 422.24255 | 90.01 | 2159 | 212.17221794 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734733200 | 246.335 | 1.34 | 0.54 | 244.515 | 246.335 | 242.7775 | 308 |
| 1734646800 | 245 | -4.47 | -1.79 | 252.7699 | 252.7699 | 238.5 | 337 |
| 1734560940 | 249.465 | -6.54 | -2.55 | 254 | 254.75 | 249.465 | 215 |
| 1734474360 | 256 | -0.21 | -0.08 | 255.0001 | 257.305 | 255 | 269 |
| 1734388140 | 256.20999 | 3.96 | 1.57 | 252.26 | 258.0825 | 252 | 919 |
| 1734128940 | 252.25 | -2.57 | -1.01 | 254 | 256.125 | 250.58 | 282 |
| 1734042480 | 254.815 | 3.82 | 1.52 | 252.57 | 256 | 252.57 | 114 |
| 1733955900 | 251 | 6.47 | 2.65 | 253.3 | 255.75 | 250.625 | 156 |
| 1733869200 | 244.53 | -6.22 | -2.48 | 251.25 | 252.22 | 244.53 | 206 |
| 1733782800 | 250.75 | 3.25 | 1.31 | 260.4999 | 260.4999 | 249.934 | 291 |
| 1733523600 | 247.5 | -3.22 | -1.28 | 254.905 | 255.25 | 247.5 | 315 |
| 1733437500 | 250.72 | 0.97 | 0.39 | 252.615 | 253.295 | 246.96 | 205 |
| 1733350980 | 249.75 | 2.75 | 1.11 | 254.4999 | 254.4999 | 242.5 | 357 |
| 1733264700 | 247 | 4.25 | 1.75 | 245.925 | 247.75 | 245.85 | 317 |
| 1733178180 | 242.75 | 7.69 | 3.27 | 236.57 | 242.75 | 236.57 | 477 |
| 1732918200 | 235.055 | 4.83 | 2.10 | 238.4999 | 238.4999 | 230.4575 | 148 |
| 1732746540 | 230.225 | -2.78 | -1.19 | 232.5 | 232.5 | 227.7 | 176 |
| 1732660140 | 233 | 1 | 0.43 | 234.025 | 236.5125 | 226.5 | 333 |
| 1732573560 | 232 | 8.31 | 3.72 | 226.55 | 234.83 | 226.55 | 239 |
| 1732314000 | 223.6886 | 2.2 | 0.99 | 220.01 | 225.23 | 220.01 | 599 |
| 1732227900 | 221.485 | -5.48 | -2.41 | 220.405 | 221.485 | 219.69 | 149 |
| 1732141740 | 226.96 | -0.29 | -0.13 | 223.0301 | 227.445 | 223.03 | 822 |
| 1732054800 | 227.25 | -1 | -0.44 | 220.88 | 227.9999 | 220.88 | 255 |
| 1731968640 | 228.25 | -3.08 | -1.33 | 225.87 | 230.49 | 225.87 | 217 |
| 1731709260 | 231.325 | -0.43 | -0.18 | 230.7 | 237.9 | 228.1625 | 156 |
| 1731622800 | 231.75 | 3.25 | 1.42 | 225.4201 | 231.75 | 225.4201 | 260 |
| 1731536760 | 228.5 | 0.5 | 0.22 | 225.6 | 231.175 | 225.6 | 267 |
| 1731450480 | 228 | -11 | -4.60 | 233.555 | 233.555 | 228 | 115 |
| 1731363600 | 239 | 3.47 | 1.48 | 235.0001 | 241.16 | 235.0001 | 61 |
| 1731104400 | 235.525 | -6.02 | -2.49 | 237.45 | 237.45 | 234.95 | 130 |
| 1731018540 | 241.545 | 11.22 | 4.87 | 237.96 | 241.635 | 233.29 | 273 |
| 1730931600 | 230.33 | -9.61 | -4.01 | 230.215 | 230.33 | 228.545 | 137 |
| 1730845680 | 239.94 | -0.18 | -0.07 | 235.0501 | 240.925 | 235.0501 | 109 |
| 1730759160 | 240.115 | -0.56 | -0.23 | 241.15 | 247.3236 | 238.08 | 114 |
| 1730496420 | 240.675 | 2.98 | 1.25 | 235.5 | 242.27 | 235.5 | 171 |
| 1730409780 | 237.7 | -2.11 | -0.88 | 238.245 | 240.465 | 232.5 | 1504 |
| 1730323500 | 239.81 | 19.8 | 9.00 | 235.1875 | 241.95 | 231.72 | 209 |
| 1730237280 | 220.01 | -8.59 | -3.76 | 235.695 | 238.64 | 220.01 | 114 |
| 1730150880 | 228.6 | -7.11 | -3.01 | 232.075 | 232.655 | 226.97 | 548 |
| 1729891500 | 235.705 | -0.98 | -0.41 | 228.4601 | 237.675 | 228.4601 | 95 |
| 1729805160 | 236.685 | 1.87 | 0.79 | 236.98 | 236.98 | 235.955 | 153 |
| 1729718940 | 234.82 | -3.18 | -1.34 | 239.8499 | 239.8499 | 234.82 | 838 |
| 1729632300 | 238 | -5.35 | -2.20 | 238.635 | 247.88 | 236.0675 | 834 |
| 1729545600 | 243.345 | -3.48 | -1.41 | 253.2499 | 253.25 | 238.3 | 284 |
| 1729286400 | 246.825 | 0.05 | 0.02 | 250.82 | 252.06 | 246.825 | 68 |
| 1729200000 | 246.775 | -3.28 | -1.31 | 237.9501 | 255.3 | 237.9501 | 150 |
| 1729113960 | 250.05 | -18.95 | -7.04 | 250.505 | 250.505 | 245.5 | 266 |
| 1729027680 | 269 | 9.53 | 3.67 | 262.33999 | 269 | 260 | 91 |
| 1728941220 | 259.47 | 4.77 | 1.87 | 251.8301 | 262.629 | 251.8301 | 120 |
| 1728681900 | 254.7 | -2.15 | -0.84 | 255.65 | 260.2 | 245.55 | 196 |
| 1728595560 | 256.85 | -12.6 | -4.68 | 257.175 | 257.175 | 255 | 29 |
| 1728508800 | 269.45 | 9.38 | 3.61 | 259.125 | 269.45 | 259.125 | 37 |
| 1728422580 | 260.065 | -0.66 | -0.25 | 260.52999 | 260.52999 | 253.3 | 149 |
| 1728336000 | 260.725 | 7.03 | 2.77 | 261.995 | 262.3 | 260.725 | 84 |
| 1728077220 | 253.7 | -6.76 | -2.59 | 260.7 | 260.725 | 253.7 | 3861 |
| 1727990760 | 260.455 | -2.02 | -0.77 | 266.5399 | 269.5 | 260.455 | 74 |
| 1727904000 | 262.475 | 8.88 | 3.50 | 255.5801 | 266.21249 | 255.5801 | 253 |
| 1727818140 | 253.6 | -9.63 | -3.66 | 264.005 | 264.08999 | 253.6 | 298 |
| 1727731380 | 263.225 | -0.3 | -0.11 | 261.7001 | 265.85 | 257.79 | 134 |
| 1727472000 | 263.52 | -2.48 | -0.93 | 262.3001 | 267.685 | 257.54 | 9244 |
| 1727386200 | 266 | 19.11 | 7.74 | 263.855 | 266 | 260.05 | 319 |
| 1727299200 | 246.8875 | -0.16 | -0.06 | 248.34 | 252.31 | 246.8875 | 150 |
| 1727212800 | 247.045 | 1.22 | 0.50 | 242.1501 | 247.125 | 237.29 | 1157 |
| 1727126940 | 245.825 | 5.51 | 2.29 | 243.545 | 248.265 | 240.24 | 452 |
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
