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 | -1.35 | -0.840388446215 | 160.64 | 163.2899 | 156.0819 | 370122 | 159.04010837 | SP |
| 4 | -6.25 | -3.77552253232 | 165.54 | 167.3111 | 156.0819 | 300179 | 162.55456107 | SP |
| 12 | -1.48 | -0.920569758039 | 160.77 | 168.2599 | 156.0819 | 302303 | 163.44258591 | SP |
| 26 | -5.52 | -3.3493113282 | 164.81 | 176.83 | 156.0819 | 282352 | 166.37047442 | SP |
| 52 | 7.56 | 4.9825347657 | 151.73 | 176.83 | 146.37 | 273835 | 160.14030257 | SP |
| 156 | 16.29 | 11.3916083916 | 143 | 176.83 | 119.8066 | 384915 | 142.56629531 | SP |
| 260 | 79.96 | 100.794151015 | 79.33 | 176.83 | 67.661 | 406648 | 131.74593467 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905000 | 156.61 | -0.99 | -0.63 | 157.78 | 158.6767 | 156.08189 | 339012 |
| 1741818600 | 157.6 | -1.13 | -0.71 | 159.29 | 159.35 | 156.9901 | 338792 |
| 1741732200 | 158.72999 | -2.01 | -1.25 | 161.01 | 161.01 | 158.11 | 563437 |
| 1741645800 | 160.74 | -1.88 | -1.16 | 161.54 | 163.28989 | 159.585 | 346025 |
| 1741390200 | 162.62 | 1.44 | 0.89 | 160.63999 | 162.9847 | 160.4401 | 250768 |
| 1741303800 | 161.18 | -1.41 | -0.87 | 161.51 | 162.2048 | 160.41999 | 369104 |
| 1741217400 | 162.59 | 1.13 | 0.70 | 161.37 | 163.18 | 160.60059 | 279583 |
| 1741131000 | 161.46 | -3.13 | -1.90 | 163.72999 | 163.72999 | 161.16999 | 549026 |
| 1741044600 | 164.59 | -1.33 | -0.80 | 166.28 | 167.3111 | 163.7672 | 381078 |
| 1740785400 | 165.91999 | 1.98 | 1.21 | 164.35 | 166.07 | 163.7296 | 208713 |
| 1740699000 | 163.94 | -0.98 | -0.59 | 164.47 | 165.7012 | 163.91 | 190388 |
| 1740612600 | 164.91999 | -0.71 | -0.43 | 165.75 | 166.0632 | 164.441 | 175677 |
| 1740526200 | 165.63 | 0.51 | 0.31 | 165.51 | 166.0736 | 164.69 | 360648 |
| 1740439800 | 165.12 | 0.28 | 0.17 | 165.37 | 165.83 | 164.65 | 207227 |
| 1740180600 | 164.84 | -1.85 | -1.11 | 166.75 | 166.88 | 164.5043 | 277304 |
| 1740094200 | 166.69 | -0.25 | -0.15 | 166.53 | 166.88 | 165.5037 | 150275 |
| 1740007800 | 166.94 | 0.68 | 0.41 | 165.71 | 167.06 | 165.655 | 271140 |
| 1739921400 | 166.26 | 1.29 | 0.78 | 165.38999 | 166.32 | 165.03 | 244229 |
| 1739575800 | 164.97 | -0.06 | -0.04 | 165.54 | 166.1663 | 164.94 | 188534 |
| 1739489400 | 165.03 | 1.42 | 0.87 | 163.94999 | 165.24 | 163.73599 | 196126 |
| 1739403000 | 163.61 | -1.4 | -0.85 | 163.26 | 164.04 | 162.945 | 232359 |
| 1739316600 | 165.01 | -0.14 | -0.08 | 164.52 | 165.1663 | 164.06 | 186507 |
| 1739230200 | 165.15 | 0.39 | 0.24 | 165.65 | 165.65 | 164.4601 | 213594 |
| 1738971000 | 164.76 | -0.86 | -0.52 | 165.85 | 165.85 | 164.5094 | 259632 |
| 1738884600 | 165.62 | -0.48 | -0.29 | 166.63999 | 166.63999 | 164.78 | 175411 |
| 1738798200 | 166.1 | 1.25 | 0.76 | 165.88 | 166.29 | 164.77 | 406460 |
| 1738711800 | 164.85 | -0.2 | -0.12 | 164.69 | 165.446 | 164.36 | 193862 |
| 1738625400 | 165.05 | -0.87 | -0.52 | 163.83 | 165.69999 | 162.71 | 290280 |
| 1738366200 | 165.91999 | -1.07 | -0.64 | 166.83 | 167.5566 | 165.66999 | 174419 |
| 1738279800 | 166.99 | 1.65 | 1.00 | 166.57 | 167.5582 | 165.97999 | 272671 |
| 1738193400 | 165.34 | -0.51 | -0.31 | 165.84 | 166.58 | 165.0901 | 255085 |
| 1738107000 | 165.85 | -1.55 | -0.93 | 167.07 | 167.07 | 165.38 | 197233 |
| 1738020600 | 167.4 | 0.69 | 0.41 | 166.22 | 167.4 | 165.88999 | 282538 |
| 1737761400 | 166.71 | 0.21 | 0.13 | 166.68 | 167.21 | 166.2348 | 209777 |
| 1737675000 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 0 |
| 1737588600 | 166.5 | -1.52 | -0.90 | 168.17 | 168.17 | 166.5 | 316367 |
| 1737502200 | 168.02 | 1.75 | 1.05 | 167 | 168.2599 | 167 | 372369 |
| 1737156600 | 166.27 | 0.65 | 0.39 | 166.24 | 166.8771 | 165.79 | 400550 |
| 1737070200 | 165.62 | 1.73 | 1.06 | 163.9 | 165.75 | 163.6613 | 467195 |
| 1736983800 | 163.88999 | 1.34 | 0.82 | 165.01 | 165.34 | 163.60499 | 342062 |
| 1736897400 | 162.55 | 1.88 | 1.17 | 161.55 | 162.81989 | 161.27 | 365115 |
| 1736811000 | 160.66999 | 1.51 | 0.95 | 158.85 | 160.72 | 158.29679 | 359559 |
| 1736551800 | 159.16 | -2.81 | -1.73 | 160.65 | 161.03 | 159.06 | 360441 |
| 1736379000 | 161.97 | 0.23 | 0.14 | 161.44999 | 162.1 | 160.22 | 305168 |
| 1736292600 | 161.74 | -0.16 | -0.10 | 162.56 | 163.19 | 161.16999 | 462377 |
| 1736206200 | 161.9 | -0.44 | -0.27 | 162.99 | 163.64519 | 161.72 | 290821 |
| 1735947000 | 162.34 | 1.12 | 0.69 | 161.91 | 162.51 | 160.84 | 545020 |
| 1735860600 | 161.22 | -0.55 | -0.34 | 162.83 | 162.87 | 160.59 | 420775 |
| 1735687800 | 161.77 | 0.39 | 0.24 | 161.83 | 162.44 | 161.08 | 266157 |
| 1735601400 | 161.38 | -1.38 | -0.85 | 161.77 | 161.91 | 160.05 | 364993 |
| 1735342200 | 162.76 | -1.12 | -0.68 | 162.97 | 164.09 | 162.1035 | 306369 |
| 1735255800 | 163.88 | 0.26 | 0.16 | 163.11 | 164.02 | 162.72999 | 332570 |
| 1735077840 | 163.62 | 1.26 | 0.78 | 162.41 | 163.66 | 162.1 | 238800 |
| 1734996600 | 162.36 | -0.96 | -0.59 | 161.9 | 162.54 | 160.94999 | 283575 |
| 1734737400 | 163.32 | 2.43 | 1.51 | 160.77 | 164.11699 | 160.77 | 233914 |
| 1734651000 | 160.88999 | -0.45 | -0.28 | 162.15 | 163.1 | 160.88999 | 416921 |
| 1734564600 | 161.34 | -4.81 | -2.89 | 166.3 | 166.4298 | 161.29 | 315524 |
| 1734478200 | 166.15 | -1.34 | -0.80 | 166.61 | 167.2542 | 165.82 | 253781 |
| 1734391800 | 167.49 | -0.72 | -0.43 | 168.51 | 168.81 | 167.38999 | 256253 |
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
