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 | 4.23 | 1.09616730156 | 385.89 | 430.05 | 360.88 | 94213 | 395.12071774 | CS |
| 4 | 197.72 | 102.765072765 | 192.4 | 454.16 | 192 | 128800 | 340.26077994 | CS |
| 12 | 258.71 | 196.872384141 | 131.41 | 454.16 | 124.45 | 103783 | 238.45362324 | CS |
| 26 | 315.62 | 423.651006711 | 74.5 | 454.16 | 64.555 | 98914 | 164.59057891 | CS |
| 52 | 379.62 | 3615.42857143 | 10.5 | 454.16 | 9.75 | 84505 | 118.11544651 | CS |
| 156 | 367.47 | 1622.38410596 | 22.65 | 454.16 | 7.15 | 75973 | 105.65396256 | CS |
| 260 | 367.47 | 1622.38410596 | 22.65 | 454.16 | 7.15 | 75973 | 105.65396256 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 390.12 | -35.76 | -8.40 | 425 | 430.05 | 383.66 | 105783 |
| 1732059300 | 425.88 | 26.14 | 6.54 | 399.3 | 426.66 | 390 | 109459 |
| 1731972900 | 399.74 | 14.74 | 3.83 | 390.02 | 400 | 377.81 | 85696 |
| 1731713700 | 385 | 12.8 | 3.44 | 361.17 | 385 | 360.88 | 70303 |
| 1731627300 | 372.2 | -9.89 | -2.59 | 394.4 | 414.93 | 368.0001 | 108239 |
| 1731540900 | 382.09 | 14.14 | 3.84 | 364.27 | 405 | 364.27 | 117185 |
| 1731454500 | 367.95 | -59.26 | -13.87 | 422.39 | 426.66 | 345.21 | 228209 |
| 1731368100 | 427.21 | -4.27 | -0.99 | 414.32 | 444.066 | 392.76 | 215320 |
| 1731108900 | 431.48 | 181.01 | 72.27 | 350 | 454.16 | 307.7 | 631415 |
| 1731022500 | 250.47 | 8.44 | 3.49 | 249.62 | 269.16 | 246.9172 | 142043 |
| 1730936100 | 242.03 | 37.31 | 18.22 | 214.51 | 243.0526 | 206.7801 | 126535 |
| 1730849700 | 204.72 | 4.9 | 2.45 | 200.28 | 213.9999 | 192 | 55263 |
| 1730763300 | 199.82 | -13.18 | -6.19 | 214.5 | 226.95 | 198.44 | 104123 |
| 1730500500 | 213 | -1.66 | -0.77 | 218.71 | 223.9999 | 208 | 52706 |
| 1730414100 | 214.66 | -14.98 | -6.52 | 230 | 231.535 | 207.5 | 99063 |
| 1730327700 | 229.64 | 13.22 | 6.11 | 218.67 | 235.96 | 216.695 | 100372 |
| 1730241300 | 216.42 | -4.5 | -2.04 | 220 | 220 | 205.51 | 68759 |
| 1730154900 | 220.92 | 7.96 | 3.74 | 219.18 | 227.99 | 216.4582 | 56398 |
| 1729895700 | 212.96 | 4.27 | 2.05 | 211 | 224.7527 | 209 | 78550 |
| 1729809300 | 208.69 | 18.52 | 9.74 | 192.4 | 208.69 | 192.4 | 74019 |
| 1729722900 | 190.17 | -2 | -1.04 | 190 | 196.53 | 186.13 | 33927 |
| 1729636500 | 192.17 | -1.31 | -0.68 | 193.55 | 197.905 | 182.15 | 117832 |
| 1729550100 | 193.48 | -31.94 | -14.17 | 226 | 227.5 | 185.8365 | 194715 |
| 1729290900 | 225.42 | 6.63 | 3.03 | 219.11 | 232.02 | 212 | 133133 |
| 1729204500 | 218.79 | 15.61 | 7.68 | 205.14 | 220 | 204.26 | 122396 |
| 1729118100 | 203.18 | 2.47 | 1.23 | 199.9 | 203.81 | 194.7197 | 66684 |
| 1729031700 | 200.71 | 12.88 | 6.86 | 191.39 | 202.15 | 183.05 | 109182 |
| 1728945300 | 187.83 | 8.08 | 4.50 | 179.75 | 192.6299 | 176.75 | 90070 |
| 1728686100 | 179.75 | 20.41 | 12.81 | 161 | 182.9999 | 160.775 | 85458 |
| 1728599700 | 159.34 | 3.1 | 1.98 | 154.59 | 159.58 | 153.94 | 60560 |
| 1728513300 | 156.24 | -6.31 | -3.88 | 163 | 163 | 155.04 | 85978 |
| 1728426900 | 162.55 | -1.45 | -0.88 | 164 | 166.76 | 161.345 | 49749 |
| 1728340500 | 164 | 8.65 | 5.57 | 157.99 | 166.57 | 157.99 | 76379 |
| 1728081300 | 155.35 | 6.75 | 4.54 | 150.07 | 157.31 | 142.91 | 97368 |
| 1727994900 | 148.6 | -13.77 | -8.48 | 162.33 | 163.87 | 147.51 | 87977 |
| 1727908500 | 162.37 | -1.34 | -0.82 | 164 | 167.8 | 158.07 | 79013 |
| 1727822100 | 163.71 | -6.88 | -4.03 | 170.87 | 170.87 | 161.3 | 68888 |
| 1727735700 | 170.59 | -2.34 | -1.35 | 172.22 | 175.316 | 167.9302 | 97604 |
| 1727476500 | 172.93 | -3.86 | -2.18 | 172.51 | 176.5 | 170.085 | 59532 |
| 1727390100 | 176.79 | 2.86 | 1.64 | 177.64 | 181.0905 | 175.35 | 42457 |
| 1727303700 | 173.93 | -3.04 | -1.72 | 177.5 | 185.1777 | 170.465 | 119842 |
| 1727217300 | 176.97 | 12.96 | 7.90 | 167.89 | 179.99 | 165.05 | 113585 |
| 1727130900 | 164.01 | 0.61 | 0.37 | 166.82 | 167.94 | 161.5001 | 70797 |
| 1726871700 | 163.4 | 3.25 | 2.03 | 160.15 | 165.32 | 157.30009 | 112701 |
| 1726785300 | 160.15 | 12.59 | 8.53 | 153.38 | 166.18 | 150 | 107137 |
| 1726698900 | 147.56 | -1.22 | -0.82 | 149.61 | 149.85 | 140.4745 | 69328 |
| 1726612500 | 148.78 | -3.45 | -2.27 | 154 | 154 | 145 | 59858 |
| 1726526100 | 152.22999 | 1.92 | 1.28 | 152 | 153.24 | 145.01 | 52194 |
| 1726266900 | 150.31 | 1.05 | 0.70 | 150 | 154.77 | 146.22999 | 71606 |
| 1726180500 | 149.26 | 9.23 | 6.59 | 141 | 151.65 | 140.8166 | 115518 |
| 1726094100 | 140.03 | 6.72 | 5.04 | 133.33 | 142.47989 | 129.5001 | 111746 |
| 1726007700 | 133.31 | 0.56 | 0.42 | 136.21 | 136.21 | 128.96 | 70968 |
| 1725921300 | 132.75 | 6.08 | 4.80 | 128.15 | 137.3899 | 127.57 | 97894 |
| 1725662100 | 126.67 | -11.56 | -8.36 | 138 | 138 | 126.24 | 91729 |
| 1725575700 | 138.22999 | 3.88 | 2.89 | 134.84 | 138.86 | 132.85 | 71169 |
| 1725489300 | 134.35 | 3.48 | 2.66 | 129.87 | 139.12 | 128 | 134393 |
| 1725402900 | 130.87 | -5.36 | -3.93 | 134.02 | 136.47399 | 124.45 | 168454 |
| 1725057300 | 136.22999 | 2.78 | 2.08 | 135.44 | 136.22999 | 131.389 | 78175 |
| 1724970900 | 133.44999 | 3.48 | 2.68 | 131.41 | 140.36 | 128.66999 | 121007 |
| 1724884500 | 129.97 | -2.03 | -1.54 | 130 | 131.96 | 124.19 | 124749 |
| 1724798100 | 132 | 11.02 | 9.11 | 120.97 | 133.49 | 120.11 | 78333 |
| 1724711700 | 120.98 | -6.95 | -5.43 | 128.26 | 128.4 | 119.35 | 100035 |
| 1724452500 | 127.93 | 0.83 | 0.65 | 127.31 | 132.8699 | 126.09 | 84192 |
| 1724366100 | 127.1 | -3.39 | -2.60 | 131.6 | 134.25 | 126.3 | 69768 |
| 1724279700 | 130.49 | 2.88 | 2.26 | 127.98 | 136.5 | 127.98 | 110318 |
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
