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 | -8.4 | -2.33333333333 | 360 | 377 | 350 | 294767 | 369.04483968 | DE |
| 4 | -14.8 | -4.03930131004 | 366.4 | 377 | 343.2 | 305368 | 358.56289955 | DE |
| 12 | -32.8 | -8.53277835588 | 384.4 | 394.6 | 343.2 | 448778 | 365.79512032 | DE |
| 26 | -78 | -18.156424581 | 429.6 | 457.2 | 343.2 | 472038 | 387.16581112 | DE |
| 52 | -138 | -28.1862745098 | 489.6 | 502 | 343.2 | 480936 | 422.60612093 | DE |
| 156 | -280.9 | -44.4110671937 | 632.5 | 670 | 343.2 | 625104 | 446.09350182 | DE |
| 260 | -158.9 | -31.1263467189 | 510.5 | 690.5 | 271.2 | 627859 | 463.33965248 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734111000 | 359 | -0.8 | -0.22 | 357.2 | 363.6 | 356.2 | 287074 |
| 1734024600 | 359.8 | -15.4 | -4.10 | 363.6 | 369 | 359.8 | 331002 |
| 1733938200 | 375.2 | -1.6 | -0.42 | 369 | 377 | 369 | 227621 |
| 1733851800 | 376.8 | 0.8 | 0.21 | 371.2 | 376.8 | 370.2 | 217303 |
| 1733765400 | 376 | 18.4 | 5.15 | 360 | 376.4 | 358.4 | 410833 |
| 1733506200 | 357.6 | 2.6 | 0.73 | 360 | 360.4 | 347.6 | 214899 |
| 1733419800 | 355 | -3.4 | -0.95 | 356 | 359 | 353.4 | 272440 |
| 1733333400 | 358.4 | -0.4 | -0.11 | 363.2 | 363.2 | 357 | 168759 |
| 1733247000 | 358.8 | -0.8 | -0.22 | 356.4 | 363.8 | 356.4 | 154720 |
| 1733160600 | 359.6 | -0.6 | -0.17 | 355 | 363.6 | 355 | 225525 |
| 1732901400 | 360.2 | -6.8 | -1.85 | 363.6 | 366.8 | 359.8 | 278653 |
| 1732815000 | 367 | 8.2 | 2.29 | 366.6 | 367 | 360.4 | 120576 |
| 1732728600 | 358.8 | 4.4 | 1.24 | 352.4 | 361 | 352.4 | 105880 |
| 1732642200 | 354.4 | -2.2 | -0.62 | 354.2 | 355.8 | 352 | 645785 |
| 1732555800 | 356.6 | 12 | 3.48 | 354 | 359.8 | 346.4 | 745328 |
| 1732296600 | 344.6 | -2.2 | -0.63 | 357 | 357 | 343.2 | 115889 |
| 1732210200 | 346.8 | -5.8 | -1.64 | 352.6 | 353.8 | 345.4 | 441777 |
| 1732123800 | 352.6 | -4.8 | -1.34 | 357 | 358.6 | 352.6 | 527282 |
| 1732037400 | 357.4 | 3.4 | 0.96 | 353.2 | 357.4 | 353.2 | 267139 |
| 1731951000 | 354 | -5.6 | -1.56 | 366.4 | 366.4 | 353.6 | 348870 |
| 1731691800 | 359.6 | 0.2 | 0.06 | 351.2 | 363.4 | 351.2 | 180485 |
| 1731605400 | 359.4 | 1.4 | 0.39 | 367.6 | 367.6 | 354.2 | 278746 |
| 1731519000 | 358 | -8 | -2.19 | 362.8 | 364.4 | 349 | 500676 |
| 1731432600 | 366 | -2.8 | -0.76 | 367.8 | 367.8 | 364.8 | 323569 |
| 1731346200 | 368.8 | 6 | 1.65 | 373.2 | 373.2 | 367 | 148046 |
| 1731087000 | 362.8 | -5.4 | -1.47 | 361.2 | 366.8 | 361.2 | 211688 |
| 1731000600 | 368.2 | 2.8 | 0.77 | 369 | 372.8 | 364 | 258161 |
| 1730914200 | 365.4 | 9.6 | 2.70 | 367.2 | 367.2 | 360.8 | 745086 |
| 1730827800 | 355.8 | -6.2 | -1.71 | 364.8 | 364.8 | 355.8 | 1859690 |
| 1730741400 | 362 | -2.8 | -0.77 | 356 | 366.8 | 356 | 305075 |
| 1730482200 | 364.8 | 7.4 | 2.07 | 358.2 | 365.8 | 355.8 | 176790 |
| 1730395800 | 357.4 | -3 | -0.83 | 362.2 | 362.2 | 351.8 | 617565 |
| 1730309400 | 360.4 | 5.2 | 1.46 | 362.2 | 362.2 | 351.8 | 1744284 |
| 1730223000 | 355.2 | -5.8 | -1.61 | 368.2 | 368.2 | 349 | 1711933 |
| 1730136600 | 361 | -0.8 | -0.22 | 366 | 366 | 360.2 | 194737 |
| 1729873800 | 361.8 | -0.6 | -0.17 | 358.2 | 363.4 | 358.2 | 452857 |
| 1729787400 | 362.4 | -3.4 | -0.93 | 360.6 | 368 | 360.6 | 171919 |
| 1729701000 | 365.8 | -9 | -2.40 | 376.2 | 376.2 | 365.4 | 362104 |
| 1729614600 | 374.8 | 3.4 | 0.92 | 367.8 | 377.2 | 367.8 | 341683 |
| 1729528200 | 371.4 | 1.4 | 0.38 | 375.2 | 376 | 366.2 | 2726724 |
| 1729269000 | 370 | -3.8 | -1.02 | 382 | 382 | 368.6 | 386592 |
| 1729182600 | 373.8 | 1.2 | 0.32 | 364.8 | 378.4 | 364.8 | 513236 |
| 1729096200 | 372.6 | 4.8 | 1.31 | 374.8 | 376 | 365 | 201332 |
| 1729009800 | 367.8 | 0.4 | 0.11 | 366.4 | 369 | 360 | 289598 |
| 1728923400 | 367.4 | -3 | -0.81 | 371 | 372 | 361.4 | 380992 |
| 1728664200 | 370.4 | 0.2 | 0.05 | 361.2 | 376.2 | 361.2 | 687448 |
| 1728577800 | 370.2 | -6.2 | -1.65 | 389 | 389.2 | 368.6 | 156977 |
| 1728491400 | 376.4 | 8 | 2.17 | 366 | 380.4 | 366 | 227976 |
| 1728405000 | 368.4 | -9 | -2.38 | 375 | 377 | 368.4 | 305746 |
| 1728318600 | 377.4 | -2 | -0.53 | 375 | 382 | 375 | 295638 |
| 1728059400 | 379.4 | 3 | 0.80 | 386 | 386 | 376.4 | 226663 |
| 1727973000 | 376.4 | -5.6 | -1.47 | 375 | 382.8 | 375 | 310613 |
| 1727886600 | 382 | -0.4 | -0.10 | 391.2 | 391.2 | 379.4 | 418975 |
| 1727800200 | 382.4 | -4.4 | -1.14 | 387.6 | 390.6 | 379.6 | 641109 |
| 1727713800 | 386.8 | -7.2 | -1.83 | 394.6 | 394.6 | 386.2 | 620609 |
| 1727454600 | 394 | 13.4 | 3.52 | 376.4 | 394.6 | 376.4 | 360840 |
| 1727368200 | 380.6 | 8.6 | 2.31 | 363.8 | 384.2 | 363.8 | 588828 |
| 1727281800 | 372 | 0 | 0.00 | 362.6 | 375.8 | 362.6 | 211934 |
| 1727195400 | 372 | -2.6 | -0.69 | 371.8 | 375.4 | 370.2 | 369222 |
| 1727109000 | 374.6 | 0.6 | 0.16 | 384.4 | 384.4 | 367.4 | 173156 |
| 1726849800 | 374 | -16.2 | -4.15 | 378.8 | 390.2 | 374 | 987531 |
| 1726763400 | 390.2 | 11.6 | 3.06 | 383.2 | 390.2 | 382 | 1024132 |
| 1726677000 | 378.6 | -0.6 | -0.16 | 371 | 379.8 | 371 | 387174 |
| 1726590600 | 379.2 | 4 | 1.07 | 375 | 381.4 | 374.2 | 766540 |
| 1726504200 | 375.2 | 1.4 | 0.37 | 368 | 375.6 | 368 | 255889 |
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
