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 | 2.17 | 1.22136545281 | 177.67 | 179.885 | 177.1175 | 0 | 0 | IX |
| 4 | 3.65 | 2.07162722061 | 176.19 | 179.885 | 175.0325 | 0 | 0 | IX |
| 12 | 3.73 | 2.1179944353 | 176.11 | 179.885 | 165.7525 | 0 | 0 | IX |
| 26 | 8.7675 | 5.12502009382 | 171.0725 | 179.885 | 165.7525 | 0 | 0 | IX |
| 52 | 14.625 | 8.85210180674 | 165.215 | 179.885 | 164.52 | 0 | 0 | IX |
| 156 | 16.4025 | 10.0359464627 | 163.4375 | 179.885 | 157.7975 | 0 | 0 | IX |
| 260 | 16.4025 | 10.0359464627 | 163.4375 | 179.885 | 157.7975 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732815000 | 179.84 | 0.77 | 0.43 | 179.0675 | 179.885 | 179.0675 | 0 |
| 1732728600 | 179.0675 | 0.34 | 0.19 | 178.9325 | 179.14 | 178.6225 | 0 |
| 1732642200 | 178.73 | -0.04 | -0.02 | 178.5525 | 178.985 | 178.5125 | 0 |
| 1732555800 | 178.7725 | 0.4 | 0.22 | 178.3775 | 178.915 | 178.05 | 0 |
| 1732296600 | 178.3775 | 0.62 | 0.35 | 177.7575 | 178.635 | 177.1175 | 0 |
| 1732210200 | 177.7575 | 0.09 | 0.05 | 177.67 | 177.95 | 177.1675 | 0 |
| 1732123800 | 177.67 | -0.13 | -0.07 | 177.7975 | 177.7975 | 177.145 | 0 |
| 1732037400 | 177.7975 | 0.33 | 0.19 | 177.885 | 178.4 | 177.51 | 0 |
| 1731951000 | 177.4675 | -0.26 | -0.14 | 177.725 | 177.725 | 176.91 | 0 |
| 1731691800 | 177.725 | 0 | 0.00 | 177.72 | 178.02 | 177.3775 | 0 |
| 1731605400 | 177.72 | 0.74 | 0.42 | 176.98 | 177.7625 | 176.795 | 0 |
| 1731519000 | 176.98 | -0.07 | -0.04 | 178.8225 | 178.8225 | 176.5475 | 0 |
| 1731432600 | 177.045 | -0.37 | -0.21 | 177.13 | 177.7175 | 177.01 | 0 |
| 1731346200 | 177.41 | 0.69 | 0.39 | 176.72 | 177.495 | 176.72 | 0 |
| 1731087000 | 176.72 | 0.86 | 0.49 | 176.3075 | 176.8025 | 176.1425 | 0 |
| 1731000600 | 175.8625 | -0.33 | -0.19 | 176.1925 | 176.2 | 175.0325 | 0 |
| 1730914200 | 176.1925 | -0.11 | -0.06 | 176.3025 | 176.92 | 175.7425 | 0 |
| 1730827800 | 176.3025 | -0.3 | -0.17 | 176.6 | 176.63 | 176.03 | 0 |
| 1730741400 | 176.6 | 0.28 | 0.16 | 176.31 | 176.735 | 176.115 | 0 |
| 1730482200 | 176.32 | -0.18 | -0.10 | 176.5025 | 177.34 | 176.1825 | 0 |
| 1730395800 | 176.5025 | -0.15 | -0.09 | 176.19 | 176.6675 | 175.94 | 0 |
| 1730309400 | 176.655 | -0.56 | -0.32 | 177.4475 | 177.71 | 176.46 | 0 |
| 1730223000 | 177.2175 | -0.57 | -0.32 | 177.7825 | 177.7825 | 177.1625 | 0 |
| 1730136600 | 177.7825 | 0.27 | 0.15 | 177.51 | 178.135 | 177.075 | 0 |
| 1729873800 | 177.51 | -0.62 | -0.35 | 178.0225 | 178.1125 | 177.485 | 0 |
| 1729787400 | 178.13 | 0.79 | 0.45 | 177.81 | 178.285 | 177.6775 | 0 |
| 1729701000 | 177.3375 | 0.25 | 0.14 | 177.0825 | 177.4675 | 177.0825 | 0 |
| 1729614600 | 177.0825 | -0.43 | -0.24 | 177.1075 | 177.505 | 176.9 | 0 |
| 1729528200 | 177.5075 | -1.43 | -0.80 | 178.94 | 178.94 | 177.4425 | 0 |
| 1729269000 | 178.94 | 0.39 | 0.22 | 178.2775 | 179.045 | 178.2775 | 0 |
| 1729182600 | 178.5475 | 0.01 | 0.00 | 178.5425 | 178.725 | 178.0875 | 0 |
| 1729096200 | 178.5425 | 0.53 | 0.30 | 178.305 | 178.6625 | 178.1475 | 0 |
| 1729009800 | 178.01 | 0.89 | 0.50 | 177.12 | 178.02 | 177.12 | 0 |
| 1728923400 | 177.12 | 0.19 | 0.11 | 176.9325 | 177.33 | 176.9325 | 0 |
| 1728664200 | 176.9325 | -0.36 | -0.20 | 177.295 | 177.3125 | 176.6125 | 0 |
| 1728577800 | 177.295 | 0.24 | 0.14 | 176.855 | 177.305 | 176.835 | 0 |
| 1728491400 | 177.0525 | -0.11 | -0.06 | 177.3475 | 177.4125 | 176.99 | 0 |
| 1728405000 | 177.1625 | 0.07 | 0.04 | 177.0925 | 177.1625 | 176.88 | 0 |
| 1728318600 | 177.0925 | -0.46 | -0.26 | 177.5475 | 177.5475 | 176.96 | 0 |
| 1728059400 | 177.5475 | -0.55 | -0.31 | 178.0925 | 178.0925 | 177.1425 | 0 |
| 1727973000 | 178.0925 | -0.43 | -0.24 | 178.815 | 178.815 | 177.8425 | 0 |
| 1727886600 | 178.5225 | -0.65 | -0.36 | 179.17 | 179.17 | 178.275 | 0 |
| 1727800200 | 179.17 | 1.13 | 0.64 | 178.0375 | 179.85 | 178.0375 | 0 |
| 1727713800 | 178.0375 | -0.07 | -0.04 | 178.0775 | 178.23 | 177.52 | 0 |
| 1727454600 | 178.105 | 0.25 | 0.14 | 178.1 | 178.525 | 177.9 | 0 |
| 1727368200 | 177.85 | 0.6 | 0.34 | 177.61 | 178.3025 | 177.5 | 0 |
| 1727281800 | 177.2475 | -0.61 | -0.34 | 177.855 | 177.9625 | 177.2475 | 0 |
| 1727195400 | 177.855 | 0.48 | 0.27 | 177.5625 | 177.885 | 177.14 | 0 |
| 1727109000 | 177.375 | 0.52 | 0.29 | 176.855 | 177.4625 | 176.855 | 0 |
| 1726849800 | 176.855 | -0.15 | -0.09 | 177.0075 | 177.2425 | 176.7925 | 0 |
| 1726763400 | 177.0075 | 0.22 | 0.13 | 176.8625 | 177.0625 | 176.6875 | 0 |
| 1726677000 | 176.7825 | -0.74 | -0.41 | 177.3875 | 177.4975 | 176.7025 | 0 |
| 1726590600 | 177.5175 | -0.2 | -0.11 | 177.8875 | 178.125 | 177.4725 | 0 |
| 1726504200 | 177.7125 | 0.39 | 0.22 | 177.3275 | 177.7375 | 177.3075 | 0 |
| 1726245000 | 177.3275 | 0.27 | 0.16 | 177.0525 | 177.5675 | 177.0525 | 0 |
| 1726158600 | 177.0525 | -0.33 | -0.19 | 165.7525 | 177.5525 | 165.7525 | 0 |
| 1726072200 | 177.385 | 0.65 | 0.37 | 177.135 | 177.48 | 176.8375 | 0 |
| 1725985800 | 176.7375 | 0.23 | 0.13 | 176.735 | 176.74 | 176.275 | 0 |
| 1725899400 | 176.505 | 0.02 | 0.01 | 176.4825 | 176.55 | 175.815 | 0 |
| 1725640200 | 176.4825 | 0.25 | 0.14 | 176.4825 | 176.9175 | 176.2325 | 0 |
| 1725553800 | 176.2325 | 0.12 | 0.07 | 176.11 | 176.45 | 175.82 | 0 |
| 1725467400 | 176.11 | 0.96 | 0.55 | 175.305 | 176.1725 | 175.265 | 0 |
| 1725381000 | 175.15 | 0.45 | 0.26 | 174.6875 | 175.3175 | 174.4775 | 0 |
| 1725294600 | 174.7025 | -0.2 | -0.11 | 174.9025 | 174.9025 | 174.29 | 0 |
| 1725035400 | 174.9025 | -0.19 | -0.11 | 175.1225 | 175.4375 | 174.875 | 0 |
| 1724949000 | 175.0925 | -0.12 | -0.07 | 175.1425 | 175.75 | 175.01 | 0 |
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
