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 | -1.945 | -1.45485825417 | 133.69 | 134.35 | 124.89 | 1856207 | 127.75948122 | CS |
| 4 | -1.205 | -0.906355772847 | 132.95 | 143.92 | 124.89 | 1894366 | 133.064087 | CS |
| 12 | -10.325 | -7.26754416837 | 142.07 | 150.08 | 124.89 | 1593111 | 137.7690007 | CS |
| 26 | -22.605 | -14.6452866861 | 154.35 | 154.65 | 124.16 | 1776445 | 135.95387972 | CS |
| 52 | 10.275 | 8.45887873549 | 121.47 | 155.35 | 121.23 | 1706138 | 136.5239065 | CS |
| 156 | -32.955 | -20.0091074681 | 164.7 | 165.68 | 96.8 | 1740980 | 132.20218188 | CS |
| 260 | 52.775 | 66.8291756363 | 78.97 | 179.57 | 61.63 | 1736937 | 123.67874477 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732146000 | 128.57 | 2.88 | 2.29 | 125.36 | 128.71 | 125.26 | 1646044 |
| 1732059600 | 125.69 | -1.23 | -0.97 | 125.849 | 127.12 | 125.22 | 1514532 |
| 1731973200 | 126.92 | -0.15 | -0.12 | 126.77 | 128.09 | 126.01 | 1429191 |
| 1731714000 | 127.07 | -3.15 | -2.42 | 129.56 | 129.56 | 125.82 | 2540597 |
| 1731627600 | 130.22 | -4.06 | -3.02 | 133.365 | 134.07 | 130.16 | 1948660 |
| 1731541200 | 134.28 | 0.61 | 0.46 | 132.91999 | 134.87 | 132.57 | 1079852 |
| 1731454800 | 133.66999 | -0.19 | -0.14 | 133.22 | 136.04 | 133.22 | 1488809 |
| 1731368400 | 133.86 | -2.82 | -2.06 | 137.47 | 137.47 | 133.19999 | 5404608 |
| 1731109200 | 136.68 | -2.95 | -2.11 | 138.08 | 138.5825 | 134.94 | 1898031 |
| 1731022800 | 139.63 | 1.85 | 1.34 | 138.35499 | 140.07 | 137.57 | 2162346 |
| 1730936400 | 137.78 | -2.63 | -1.87 | 141.66999 | 142.3213 | 137.04 | 2456691 |
| 1730850000 | 140.41 | 0.76 | 0.54 | 137.6105 | 140.79 | 137.241 | 1225011 |
| 1730763600 | 139.65 | 2.78 | 2.03 | 137.5 | 140.63999 | 136.905 | 1790544 |
| 1730500800 | 136.87 | 6.56 | 5.03 | 140.93 | 140.97 | 135.27 | 1998225 |
| 1730414400 | 130.31 | -1.18 | -0.90 | 131.56 | 131.56 | 129.86 | 1581341 |
| 1730328000 | 131.49 | 0.26 | 0.20 | 132.22999 | 134.11 | 131.29 | 1530858 |
| 1730241600 | 131.22999 | -0.31 | -0.24 | 130.93 | 132.29 | 130.56 | 927916 |
| 1730155200 | 131.54 | 1.35 | 1.04 | 132.3 | 132.3 | 130.34 | 1690535 |
| 1729896000 | 130.19 | -0.5 | -0.38 | 131.97999 | 131.97999 | 129.35 | 1248583 |
| 1729809600 | 130.69 | -2.34 | -1.76 | 132.94999 | 133.31 | 130.69 | 1823660 |
| 1729723200 | 133.03 | -0.43 | -0.32 | 133.69999 | 134.3 | 131.36 | 1649839 |
| 1729636800 | 133.46 | -3.3 | -2.41 | 134.435 | 134.435 | 131.97999 | 1787666 |
| 1729550400 | 136.76 | -2.07 | -1.49 | 139.12 | 139.12 | 136.22 | 974747 |
| 1729291200 | 138.83 | 1.41 | 1.03 | 139.12 | 139.52 | 137.2375 | 1185195 |
| 1729204800 | 137.41999 | -1.69 | -1.21 | 141.58 | 142.53 | 136.47999 | 1592699 |
| 1729118400 | 139.11 | -5.47 | -3.78 | 141.51 | 142.565 | 138.44 | 1702128 |
| 1729032000 | 144.58 | 0.33 | 0.23 | 144.69999 | 146.66 | 144.068 | 1251197 |
| 1728945600 | 144.25 | 0.43 | 0.30 | 144.66999 | 145.07 | 142.82 | 1763554 |
| 1728686400 | 143.82 | 1.08 | 0.76 | 143.55 | 145.055 | 143.06 | 1423557 |
| 1728600000 | 142.74 | -2.06 | -1.42 | 142.91999 | 144.41 | 142.595 | 1275814 |
| 1728513600 | 144.8 | 0.19 | 0.13 | 145.24 | 145.5899 | 144.18 | 634674 |
| 1728427200 | 144.61 | 0.72 | 0.50 | 145.37 | 145.37 | 143.84 | 874580 |
| 1728340800 | 143.88999 | -1.08 | -0.74 | 145.29 | 145.29 | 142.83 | 830725 |
| 1728081600 | 144.97 | 0.42 | 0.29 | 146.32 | 146.56 | 144.19999 | 958894 |
| 1727995200 | 144.55 | -1.99 | -1.36 | 145.74 | 145.97999 | 144.09 | 1080943 |
| 1727908800 | 146.54 | -0.02 | -0.01 | 145.33 | 147.65 | 145.285 | 1183037 |
| 1727822400 | 146.56 | -1.92 | -1.29 | 148.19 | 148.19 | 144.02 | 1337808 |
| 1727735520 | 148.47999 | 0.42 | 0.28 | 147.69999 | 148.83 | 146.71 | 1405132 |
| 1727476800 | 148.06 | 1.32 | 0.90 | 147.76 | 150.08 | 146.96 | 2212019 |
| 1727390400 | 146.74 | 7.3 | 5.24 | 141.55 | 146.96 | 140.54 | 2149739 |
| 1727304000 | 139.44 | -2.43 | -1.71 | 142.82 | 142.835 | 139.21 | 1436865 |
| 1727217600 | 141.87 | 2.08 | 1.49 | 140.84 | 143.27 | 139.31 | 1930083 |
| 1727131200 | 139.79 | -0.3 | -0.21 | 141.19999 | 141.19999 | 138.60069 | 2179481 |
| 1726872000 | 140.09 | -1.86 | -1.31 | 141.21 | 141.39519 | 137.88 | 2613593 |
| 1726785600 | 141.94999 | 2.94 | 2.11 | 141.97 | 143.44 | 141.455 | 1211297 |
| 1726699200 | 139.01 | 0.66 | 0.48 | 138.72999 | 141 | 137.96 | 1368141 |
| 1726612800 | 138.35 | 0.04 | 0.03 | 139.54 | 139.775 | 137.38999 | 1192574 |
| 1726526400 | 138.31 | 1 | 0.73 | 138.26 | 139.78 | 137.495 | 849140 |
| 1726267200 | 137.31 | 0.92 | 0.67 | 136.81 | 137.61 | 136.365 | 906599 |
| 1726180800 | 136.38999 | -2.31 | -1.67 | 137.645 | 137.97999 | 134.25 | 1596352 |
| 1726094400 | 138.69999 | 0.67 | 0.49 | 137.34 | 138.86 | 134.76 | 1404657 |
| 1726008000 | 138.03 | -0.06 | -0.04 | 136.63999 | 138.21 | 135.94 | 1346336 |
| 1725921600 | 138.09 | 0.89 | 0.65 | 138.8 | 139.54 | 137.15 | 1770254 |
| 1725662400 | 137.19999 | -1.16 | -0.84 | 139.31 | 140 | 136.51 | 1289341 |
| 1725576000 | 138.36 | 0.2 | 0.14 | 137.63999 | 139.06 | 136.925 | 1180345 |
| 1725489600 | 138.16 | -0.8 | -0.58 | 138.38999 | 139.66 | 136.49 | 1368361 |
| 1725403200 | 138.96 | -3.96 | -2.77 | 142.09 | 143.27 | 138.06 | 1602749 |
| 1725057600 | 142.91999 | 0.39 | 0.27 | 142.16 | 143.27 | 141.02 | 1570669 |
| 1724971200 | 142.53 | 1.47 | 1.04 | 142.07 | 143.44 | 141.11 | 1576335 |
| 1724884800 | 141.06 | -0.04 | -0.03 | 141.53 | 142.31 | 140.29 | 1089855 |
| 1724798400 | 141.1 | 0.61 | 0.43 | 140.81 | 141.2099 | 139.71 | 949742 |
| 1724712000 | 140.49 | -0.38 | -0.27 | 141.11 | 141.18 | 139.96 | 1013195 |
| 1724452800 | 140.87 | 0.65 | 0.46 | 141.05 | 142.27 | 140.16 | 1735575 |
| 1724366400 | 140.22 | 0.23 | 0.16 | 145.375 | 145.84 | 138.15 | 2634479 |
| 1724280000 | 139.99 | 0.24 | 0.17 | 140.88999 | 140.88999 | 139.145 | 2262255 |
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
