Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.054 | -3.29671229288 | 244.304 | 246.34 | 220.18 | 1057 | 237.38323808 | CS |
| 4 | -24.18 | -9.2846446262 | 260.43 | 269 | 220.18 | 601 | 245.62791698 | CS |
| 12 | -55.174 | -18.9325518832 | 291.424 | 297.8 | 220.18 | 2625 | 253.50856633 | CS |
| 26 | -122.34 | -34.1169580858 | 358.59 | 379.892 | 220.18 | 1830 | 282.4432506 | CS |
| 52 | -202.03 | -46.0961029479 | 438.28 | 480.99 | 220.18 | 1714 | 344.96721583 | CS |
| 156 | -561.1 | -70.3706026212 | 797.35 | 850.92 | 220.18 | 1245 | 453.73100218 | CS |
| 260 | -353.75 | -59.9576271186 | 590 | 945.92 | 220.18 | 863 | 483.42315612 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731709260 | 236.25 | 2.5 | 1.07 | 234.5589 | 239.5 | 229.42 | 1868 |
| 1731622800 | 233.75 | 5.6 | 2.46 | 238.068 | 240.9 | 227.4 | 425 |
| 1731536760 | 228.145 | 0.15 | 0.06 | 220.75 | 230.726 | 220.75 | 490 |
| 1731450480 | 228 | -12.04 | -5.02 | 220.18 | 232.38 | 220.18 | 412 |
| 1731363600 | 240.04 | 1.41 | 0.59 | 244.27 | 244.27 | 238.39 | 3547 |
| 1731104400 | 238.635 | -21.14 | -8.14 | 244.304 | 246.34 | 238.635 | 410 |
| 1731018540 | 259.77069 | 9.22 | 3.68 | 259.8868 | 260.825 | 259.77069 | 114 |
| 1730931600 | 250.55 | -8.09 | -3.13 | 246.6104 | 252.37 | 246.6104 | 236 |
| 1730845680 | 258.64 | 3.33 | 1.30 | 251.71 | 258.64 | 251.71 | 9 |
| 1730759160 | 255.31 | -3.03 | -1.17 | 247.7344 | 261.39 | 247.7344 | 463 |
| 1730496420 | 258.33999 | 5.36 | 2.12 | 258.33999 | 258.33999 | 258.33999 | 11 |
| 1730409780 | 252.975 | 0.22 | 0.09 | 252.975 | 252.975 | 252.975 | 100 |
| 1730323500 | 252.75 | -5.25 | -2.03 | 255 | 255 | 245 | 793 |
| 1730237280 | 258 | -5.14 | -1.95 | 263.14 | 263.14 | 258 | 16 |
| 1730150880 | 263.14 | 11.48 | 4.56 | 253.38 | 269 | 253.38 | 75 |
| 1729891560 | 251.664 | 0 | 0.00 | 251.664 | 251.664 | 251.664 | 0 |
| 1729805160 | 251.664 | 5.86 | 2.38 | 249.09 | 260.94799 | 249.09 | 595 |
| 1729718940 | 245.805 | -1.08 | -0.44 | 250.7325 | 250.7325 | 240 | 151 |
| 1729632300 | 246.88 | -6.3 | -2.49 | 259.098 | 259.098 | 246.88 | 572 |
| 1729545600 | 253.175 | -4.58 | -1.77 | 259 | 259 | 249.897 | 2747 |
| 1729286400 | 257.75 | 10.77 | 4.36 | 260.43 | 267.036 | 257 | 255 |
| 1729200000 | 246.985 | -2.98 | -1.19 | 250.5 | 250.5 | 244.452 | 222 |
| 1729113960 | 249.96 | 9.96 | 4.15 | 253.56 | 253.56 | 242.48 | 807 |
| 1729027680 | 240 | -12.18 | -4.83 | 244.106 | 253.115 | 240 | 31874 |
| 1728941220 | 252.176 | -17.06 | -6.34 | 249.312 | 262.012 | 249.312 | 65525 |
| 1728681900 | 269.24 | -1.18 | -0.44 | 268.052 | 271.856 | 261.2668 | 1407 |
| 1728595560 | 270.418 | 8 | 3.05 | 260.5246 | 271.02999 | 259 | 592 |
| 1728508800 | 262.41879 | 2.92 | 1.12 | 260.75599 | 272.608 | 260.658 | 2727 |
| 1728422580 | 259.5 | -11.22 | -4.15 | 262.39 | 267.724 | 257.25 | 437 |
| 1728336000 | 270.7247 | 11.29 | 4.35 | 266.88 | 273.064 | 266.88 | 1227 |
| 1728077220 | 259.43 | -14.43 | -5.27 | 265.072 | 269.14999 | 256.682 | 828 |
| 1727990760 | 273.86 | 8.1 | 3.05 | 273.13 | 273.86 | 260.38799 | 492 |
| 1727904000 | 265.762 | -3.98 | -1.48 | 264.18 | 277.992 | 264.18 | 646 |
| 1727818140 | 269.744 | -11.34 | -4.03 | 286.94799 | 286.94799 | 269.60199 | 687 |
| 1727731380 | 281.08 | -16.67 | -5.60 | 295.764 | 295.764 | 276.33 | 2184 |
| 1727472000 | 297.75 | 12.26 | 4.29 | 290.93599 | 297.8 | 290.93599 | 1004 |
| 1727386200 | 285.49 | 33.48 | 13.29 | 286.748 | 289.87 | 273.7 | 5059 |
| 1727299200 | 252.006 | -5.92 | -2.29 | 257.58 | 259.334 | 252.006 | 1127 |
| 1727212800 | 257.922 | 3.85 | 1.52 | 254 | 263.862 | 251.688 | 448 |
| 1727126940 | 254.068 | -4.83 | -1.87 | 250.5 | 256.49 | 245 | 1090 |
| 1726867200 | 258.89999 | 1.65 | 0.64 | 258.868 | 259.02 | 251 | 921 |
| 1726781220 | 257.252 | -0.85 | -0.33 | 267.27999 | 267.27999 | 252.854 | 747 |
| 1726694460 | 258.1 | 4.28 | 1.69 | 253.026 | 259.62 | 252.78 | 628 |
| 1726608240 | 253.82 | 1.6 | 0.63 | 253.044 | 262.8 | 252.844 | 952 |
| 1726521720 | 252.2191 | -0.86 | -0.34 | 253 | 259.616 | 250.1777 | 1264 |
| 1726262940 | 253.082 | -8.87 | -3.38 | 259.866 | 263.342 | 247.9 | 1957 |
| 1726176540 | 261.94799 | 8.37 | 3.30 | 256.358 | 261.94799 | 248 | 4429 |
| 1726090140 | 253.578 | 1.23 | 0.49 | 254.437 | 264.24 | 251.844 | 852 |
| 1726003500 | 252.348 | -10.71 | -4.07 | 258.56 | 259.812 | 249.858 | 851 |
| 1725917160 | 263.056 | 5.37 | 2.08 | 255.854 | 263.056 | 250.5 | 2192 |
| 1725658020 | 257.68599 | -14.26 | -5.24 | 270 | 271.85 | 253.964 | 1472 |
| 1725571440 | 271.9439 | -13.52 | -4.74 | 277.52 | 280.992 | 271.10629 | 684 |
| 1725485040 | 285.462 | 7.53 | 2.71 | 279.224 | 285.68 | 273.3763 | 409 |
| 1725398880 | 277.93599 | 5.46 | 2.00 | 289.86 | 290.672 | 274 | 1175 |
| 1725053340 | 272.48 | -2.41 | -0.88 | 288.49 | 294.704 | 271.55 | 756 |
| 1724966400 | 274.886 | -6.56 | -2.33 | 291.24599 | 291.24599 | 274.886 | 718 |
| 1724880360 | 281.45 | -1 | -0.35 | 291.708 | 291.708 | 274.76 | 370 |
| 1724794080 | 282.452 | -3.05 | -1.07 | 283.80399 | 290.4691 | 280 | 872 |
| 1724707740 | 285.5 | 0.2 | 0.07 | 286.83999 | 293.146 | 284.06 | 892 |
| 1724448480 | 285.3 | 6.93 | 2.49 | 291.42399 | 292.2 | 282.284 | 331 |
| 1724362140 | 278.372 | -12.07 | -4.15 | 296.324 | 296.324 | 278.372 | 428 |
| 1724275380 | 290.438 | -2.74 | -0.94 | 294.284 | 294.284 | 274.04 | 268 |
| 1724188800 | 293.18 | 5.38 | 1.87 | 285.5 | 296.99 | 277.8 | 336 |
| 1724102880 | 287.8 | 7.4 | 2.64 | 286.48 | 299.8 | 284.934 | 1070 |
| 1723843740 | 280.39659 | -0.42 | -0.15 | 278.282 | 290.6 | 278.25799 | 633 |
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
