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 | 16.5 | 4.4474393531 | 371 | 389 | 370 | 699534 | 378.92853773 | DE |
| 4 | 18 | 4.87144790257 | 369.5 | 391.5 | 365.5 | 979480 | 376.66476689 | DE |
| 12 | 22 | 6.01915184679 | 365.5 | 391.5 | 354 | 1145958 | 371.94344907 | DE |
| 26 | 27 | 7.48959778086 | 360.5 | 397 | 344.5 | 968933 | 370.78224521 | DE |
| 52 | 24.5 | 6.74931129477 | 363 | 397 | 327 | 931271 | 361.16848365 | DE |
| 156 | 4.49999429 | 1.17493321747 | 383.00000571 | 523.00000779 | 327 | 513661 | 374.13092452 | DE |
| 260 | 124.49999608 | 47.3384008458 | 263.00000392 | 523.00000779 | 253.00000377 | 321782 | 372.38986887 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 387.5 | -1.5 | -0.39 | 385 | 389 | 385 | 540993 |
| 1732210200 | 389 | 4 | 1.04 | 388.5 | 389 | 385.5 | 653353 |
| 1732123800 | 385 | 8 | 2.12 | 382.5 | 387 | 382.5 | 699985 |
| 1732037400 | 377 | 5.5 | 1.48 | 371 | 377 | 370 | 743508 |
| 1731951000 | 371.5 | -2 | -0.54 | 375 | 376 | 370 | 895919 |
| 1731691800 | 373.5 | 1 | 0.27 | 371 | 375 | 371 | 504906 |
| 1731605400 | 372.5 | 2 | 0.54 | 375 | 375 | 372 | 505518 |
| 1731519000 | 370.5 | 4 | 1.09 | 367.5 | 372 | 367.5 | 3097059 |
| 1731432600 | 366.5 | -8 | -2.14 | 375 | 375.5 | 365.5 | 1041011 |
| 1731346200 | 374.5 | -1.5 | -0.40 | 380 | 380 | 374 | 513288 |
| 1731087000 | 376 | -2 | -0.53 | 378 | 379.5 | 375.5 | 695691 |
| 1731000600 | 378 | 6.5 | 1.75 | 373 | 378 | 372.5 | 905500 |
| 1730914200 | 371.5 | -11 | -2.88 | 387.5 | 387.5 | 370 | 1154288 |
| 1730827800 | 382.5 | -3.5 | -0.91 | 386.5 | 386.5 | 382.5 | 1111876 |
| 1730741400 | 386 | -3 | -0.77 | 389.5 | 390.5 | 386 | 856395 |
| 1730482200 | 389 | 1 | 0.26 | 388 | 391.5 | 386 | 540444 |
| 1730395800 | 388 | 2 | 0.52 | 383.5 | 388.5 | 383.5 | 842075 |
| 1730309400 | 386 | 7.5 | 1.98 | 379 | 386 | 376 | 1207016 |
| 1730223000 | 378.5 | 6.5 | 1.75 | 374 | 378.5 | 369.5 | 1278975 |
| 1730136600 | 372 | 3.5 | 0.95 | 368 | 375 | 368 | 1430567 |
| 1729873800 | 368.5 | -1.5 | -0.41 | 369.5 | 371 | 368.5 | 912229 |
| 1729787400 | 370 | -0.5 | -0.13 | 370 | 372.5 | 370 | 800533 |
| 1729701000 | 370.5 | -2 | -0.54 | 372 | 373 | 370.5 | 908487 |
| 1729614600 | 372.5 | 5 | 1.36 | 367.5 | 372.5 | 365 | 1192357 |
| 1729528200 | 367.5 | -5 | -1.34 | 373 | 373 | 367.5 | 905771 |
| 1729269000 | 372.5 | 6.5 | 1.78 | 366 | 373.5 | 366 | 1716980 |
| 1729182600 | 366 | -2 | -0.54 | 367.5 | 371.5 | 366 | 720192 |
| 1729096200 | 368 | -1.5 | -0.41 | 372 | 372 | 368 | 949232 |
| 1729009800 | 369.5 | -2.5 | -0.67 | 371.5 | 373 | 369.5 | 614189 |
| 1728923400 | 372 | 1 | 0.27 | 371.5 | 373 | 371 | 2688714 |
| 1728664200 | 371 | 1 | 0.27 | 370.5 | 371.5 | 367 | 960226 |
| 1728577800 | 370 | -4.5 | -1.20 | 372 | 374.5 | 370 | 889959 |
| 1728491400 | 374.5 | 2.5 | 0.67 | 373 | 375.5 | 372.5 | 4064822 |
| 1728405000 | 372 | -1 | -0.27 | 374 | 374 | 370.5 | 520234 |
| 1728318600 | 373 | -6 | -1.58 | 378 | 379 | 371.5 | 751007 |
| 1728059400 | 379 | 0 | 0.00 | 382 | 383 | 378 | 750970 |
| 1727973000 | 379 | -0.5 | -0.13 | 379 | 382 | 379 | 687746 |
| 1727886600 | 379.5 | -1 | -0.26 | 379 | 380 | 377.5 | 860649 |
| 1727800200 | 380.5 | 5.5 | 1.47 | 375 | 380.5 | 373 | 5021138 |
| 1727713800 | 375 | -5.5 | -1.45 | 380.5 | 380.5 | 373 | 1159530 |
| 1727454600 | 380.5 | 6 | 1.60 | 377 | 380.5 | 376 | 1005142 |
| 1727368200 | 374.5 | -3.5 | -0.93 | 378 | 382 | 374 | 884232 |
| 1727281800 | 378 | 10.5 | 2.86 | 366 | 379.5 | 366 | 1491831 |
| 1727195400 | 367.5 | 1 | 0.27 | 365.5 | 368 | 360 | 854010 |
| 1727109000 | 366.5 | 0 | 0.00 | 365 | 368.5 | 365 | 470945 |
| 1726849800 | 366.5 | -6.5 | -1.74 | 369.5 | 371 | 366 | 1122361 |
| 1726763400 | 373 | 5.5 | 1.50 | 365.5 | 373 | 365.5 | 532911 |
| 1726677000 | 367.5 | 3 | 0.82 | 367 | 368.5 | 366.5 | 739657 |
| 1726590600 | 364.5 | -3 | -0.82 | 369 | 369 | 364 | 963600 |
| 1726504200 | 367.5 | -1.5 | -0.41 | 372 | 372 | 366 | 652032 |
| 1726245000 | 369 | 1.5 | 0.41 | 369 | 370 | 369 | 694164 |
| 1726158600 | 367.5 | 3.5 | 0.96 | 367.5 | 371.5 | 367.5 | 708597 |
| 1726072200 | 364 | 8 | 2.25 | 358 | 365 | 358 | 920828 |
| 1725985800 | 356 | -5.5 | -1.52 | 361 | 361 | 354 | 2438459 |
| 1725899400 | 361.5 | 3.5 | 0.98 | 357.5 | 361.5 | 357.5 | 533957 |
| 1725640200 | 358 | -1.5 | -0.42 | 360 | 360 | 355.5 | 1089690 |
| 1725553800 | 359.5 | -3.5 | -0.96 | 363.5 | 364 | 357.5 | 2029954 |
| 1725467400 | 363 | -1.5 | -0.41 | 364 | 365 | 362.5 | 3840487 |
| 1725381000 | 364.5 | -2 | -0.55 | 367 | 368 | 364.5 | 901977 |
| 1725294600 | 366.5 | 0.5 | 0.14 | 367 | 368.5 | 366 | 531898 |
| 1725035400 | 366 | 0 | 0.00 | 365.5 | 366.5 | 364.5 | 860159 |
| 1724949000 | 366 | 2 | 0.55 | 363 | 366 | 363 | 1171909 |
| 1724862600 | 364 | -5.5 | -1.49 | 369 | 369 | 363.5 | 1060442 |
| 1724776200 | 369.5 | 7 | 1.93 | 362 | 371.5 | 362 | 717107 |
| 1724430600 | 362.5 | -7.5 | -2.03 | 371 | 372 | 362.5 | 1028497 |
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
