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 | 15.99 | 4.25628194208 | 375.68 | 392 | 373.5 | 1629039 | 384.27918948 | SP |
| 4 | -17.67 | -4.31670493966 | 409.34 | 413.2 | 367.67 | 1889397 | 384.2722233 | SP |
| 12 | -21.19 | -5.13249043259 | 412.86 | 429.11 | 367.67 | 1482480 | 401.6279676 | SP |
| 26 | 4.1 | 1.05787341642 | 387.57 | 429.11 | 367.67 | 1303203 | 401.89081685 | SP |
| 52 | 45.12 | 13.0197662675 | 346.55 | 429.11 | 321.2923 | 1143671 | 382.87629481 | SP |
| 156 | 106.19 | 37.1970015413 | 285.48 | 429.11 | 203.6396 | 1122839 | 299.12817228 | SP |
| 260 | 239.06 | 156.64766398 | 152.61 | 429.11 | 148.44 | 1062154 | 281.9952582 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742941800 | 391.7 | 2.5 | 0.64 | 390.06 | 391.97 | 389.2 | 2340505 |
| 1742855400 | 389.2 | 8.84 | 2.32 | 386.16 | 389.94 | 385.555 | 1113298 |
| 1742596200 | 380.36 | 2.22 | 0.59 | 374.79 | 380.76 | 373.5 | 2082319 |
| 1742509800 | 378.14 | -0.92 | -0.24 | 376.41 | 382.91 | 375.6954 | 1161450 |
| 1742423400 | 379.06 | 5.72 | 1.53 | 375.68 | 382.66 | 374.45 | 1447470 |
| 1742337000 | 373.34 | -6.22 | -1.64 | 377.03 | 377.13 | 371.39 | 1801843 |
| 1742250600 | 379.56 | 1.23 | 0.33 | 378.12 | 382.035 | 376.03 | 1878767 |
| 1741991400 | 378.33 | 9.23 | 2.50 | 373.22 | 378.86 | 372.6451 | 1856922 |
| 1741905000 | 369.1 | -7.81 | -2.07 | 376.37 | 376.37 | 367.67 | 2351447 |
| 1741818600 | 376.91 | 5.11 | 1.37 | 378.63 | 380.3 | 372.06 | 3806885 |
| 1741732200 | 371.8 | -1.1 | -0.29 | 371.79 | 377.4899 | 368.02 | 2784875 |
| 1741645800 | 372.9 | -15.81 | -4.07 | 381.42 | 381.43 | 369.1885 | 2269037 |
| 1741390200 | 388.71 | 0.85 | 0.22 | 386.345 | 390.5268 | 379.535 | 1489513 |
| 1741303800 | 387.86 | -11.38 | -2.85 | 392.49 | 396.51 | 386.02 | 1733252 |
| 1741217400 | 399.24 | 5.77 | 1.47 | 393.53 | 400.3 | 390.45 | 1505696 |
| 1741131000 | 393.47 | -2.39 | -0.60 | 391.62 | 400.08 | 386.93 | 1907896 |
| 1741044600 | 395.86 | -9.87 | -2.43 | 407.38 | 408.6565 | 392.86 | 2107188 |
| 1740785400 | 405.73 | 7.13 | 1.79 | 398.11 | 405.99 | 395.26 | 1974927 |
| 1740699000 | 398.6 | -10.27 | -2.51 | 411.75 | 412.6466 | 398.25 | 1167442 |
| 1740612600 | 408.87 | 1.53 | 0.38 | 409.34 | 413.2 | 406.505 | 1094061 |
| 1740526200 | 407.34 | -4.55 | -1.10 | 411.07 | 411.29 | 403.27 | 1215293 |
| 1740439800 | 411.89 | -4.13 | -0.99 | 417.49 | 418.77 | 411.0103 | 1193578 |
| 1740180600 | 416.02 | -9.41 | -2.21 | 426.07 | 426.0899 | 415.61 | 1064804 |
| 1740094200 | 425.43 | -2.18 | -0.51 | 427.19 | 427.19 | 422 | 1190783 |
| 1740007800 | 427.61 | 0.11 | 0.03 | 426.95 | 428.43 | 424.855 | 788205 |
| 1739921400 | 427.5 | -0.02 | -0.00 | 429.11 | 429.11 | 424.76 | 996081 |
| 1739575800 | 427.52 | 0.75 | 0.18 | 426.77 | 428 | 425.995 | 717427 |
| 1739489400 | 426.77 | 5.33 | 1.26 | 421.85 | 426.88 | 420.96 | 1164845 |
| 1739403000 | 421.44 | -0.49 | -0.12 | 417.11 | 422.13 | 416.63 | 894992 |
| 1739316600 | 421.93 | -0.8 | -0.19 | 420.85 | 423.26 | 420 | 1205872 |
| 1739230200 | 422.73 | 3.91 | 0.93 | 421.5 | 423.9751 | 421.36 | 1171746 |
| 1738971000 | 418.82 | -4.39 | -1.04 | 423.51 | 425.48 | 418.11 | 1030093 |
| 1738884600 | 423.21 | 2.88 | 0.69 | 420.87 | 423.36 | 420.1501 | 1028546 |
| 1738798200 | 420.33 | 0.74 | 0.18 | 417.03 | 420.36 | 416.02 | 1117820 |
| 1738711800 | 419.59 | 5.37 | 1.30 | 415.24 | 419.59 | 414.81 | 942468 |
| 1738625400 | 414.22 | -4.13 | -0.99 | 410.07 | 416.56 | 408.47 | 2085353 |
| 1738366200 | 418.35 | -1.6 | -0.38 | 423.75 | 425.7781 | 417.426 | 1003059 |
| 1738279800 | 419.95 | 0.57 | 0.14 | 419.51 | 422.14 | 415.47 | 1025041 |
| 1738193400 | 419.38 | -2.76 | -0.65 | 420.91 | 421 | 416.23 | 1052802 |
| 1738107000 | 422.14 | 9.21 | 2.23 | 414.3 | 423 | 412.29 | 1017025 |
| 1738020600 | 412.93 | -11.09 | -2.62 | 408.53 | 415.39 | 408.52 | 1692376 |
| 1737761400 | 424.02 | -0.48 | -0.11 | 426.83 | 427.684 | 422.78 | 871326 |
| 1737675000 | 424.5 | 0 | 0.00 | 424.5 | 424.5 | 424.5 | 0 |
| 1737588600 | 424.5 | 6.09 | 1.46 | 422.61 | 425.6532 | 421.65 | 1157585 |
| 1737502200 | 418.41 | 2.5 | 0.60 | 417.62 | 418.7699 | 413.94 | 1466956 |
| 1737156600 | 415.91 | 5.41 | 1.32 | 417.16 | 417.65 | 414.1201 | 1672792 |
| 1737070200 | 410.5 | -3.26 | -0.79 | 415.42 | 415.42 | 410.3 | 1215990 |
| 1736983800 | 413.76 | 9.93 | 2.46 | 410.4 | 414.42 | 408.8 | 2503193 |
| 1736897400 | 403.83 | -1.69 | -0.42 | 408.32 | 408.736 | 401.42 | 1905068 |
| 1736811000 | 405.52 | -1.81 | -0.44 | 401.65 | 405.74 | 400.36 | 1796421 |
| 1736551800 | 407.33 | -6.36 | -1.54 | 411.11 | 411.11 | 404.25 | 1811023 |
| 1736379000 | 413.69 | 0.62 | 0.15 | 413.78 | 415.25 | 410.21 | 1103399 |
| 1736292600 | 413.07 | -8.14 | -1.93 | 423.08 | 423.08 | 411.58 | 1301024 |
| 1736206200 | 421.21 | 4.71 | 1.13 | 421.03 | 424.07 | 419.3448 | 1511668 |
| 1735947000 | 416.5 | 6.86 | 1.67 | 412.13 | 416.8437 | 411.45 | 943699 |
| 1735860600 | 409.64 | -0.8 | -0.19 | 412.86 | 414.645 | 405.61 | 1545366 |
| 1735687800 | 410.44 | -3.75 | -0.91 | 415.4 | 415.75 | 409.6503 | 2313743 |
| 1735601400 | 414.19 | -5.27 | -1.26 | 413.6 | 417.24 | 411.28 | 1108800 |
| 1735342200 | 419.46 | -6.1 | -1.43 | 422.95 | 422.95 | 415.59 | 1283186 |
| 1735255800 | 425.56 | -0.66 | -0.15 | 425.34 | 426.67 | 423.08 | 1018237 |
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
