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 | -3.43 | -2.67050763002 | 128.44 | 134.78 | 123.57 | 293826 | 129.28163691 | CS |
| 4 | -38.29 | -23.447642376 | 163.3 | 165.25 | 123.57 | 386202 | 138.35019939 | CS |
| 12 | -74.99 | -37.495 | 200 | 206.885 | 123.57 | 264282 | 160.6163349 | CS |
| 26 | -87.45 | -41.1606890709 | 212.46 | 255.0375 | 123.57 | 221983 | 190.22793464 | CS |
| 52 | -195.69 | -61.0196445276 | 320.7 | 361.17 | 123.57 | 213470 | 235.40196943 | CS |
| 156 | 0.26 | 0.208416833667 | 124.75 | 452 | 103.9 | 318085 | 193.7020134 | CS |
| 260 | 124.77 | 51987.5 | 0.24 | 452 | 0.24 | 256792 | 156.47622095 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742510400 | 125.01 | -1.82 | -1.43 | 125.44 | 129.53 | 122.2 | 300344 |
| 1742424000 | 126.83 | -3.13 | -2.41 | 130 | 130.75 | 125.7 | 290847 |
| 1742337600 | 129.96 | 3.22 | 2.54 | 128.63999 | 130.49 | 123.57 | 292423 |
| 1742251200 | 126.74 | -4.66 | -3.55 | 131.4 | 132.34 | 126 | 330161 |
| 1741992000 | 131.4 | -0.76 | -0.58 | 134.53 | 134.78 | 128.9 | 323260 |
| 1741905600 | 132.16 | 2.21 | 1.70 | 128.44 | 133.74 | 127.54 | 232441 |
| 1741819200 | 129.94999 | -11.64 | -8.22 | 142.47999 | 143.01499 | 129.87 | 370029 |
| 1741732800 | 141.59 | 5.03 | 3.68 | 139.55 | 142.43 | 136.68 | 354057 |
| 1741646400 | 136.56 | 3.77 | 2.84 | 132.18 | 138.405 | 130.4276 | 383471 |
| 1741390800 | 132.79 | -1.17 | -0.87 | 134.34 | 135.5199 | 131.79 | 262308 |
| 1741304400 | 133.96 | 1 | 0.75 | 131.59 | 134.61 | 129.03 | 283921 |
| 1741218000 | 132.96 | 0.64 | 0.48 | 132.88 | 135.07 | 126.32 | 486820 |
| 1741131600 | 132.32 | 0.74 | 0.56 | 128.62 | 135.47 | 125.805 | 499336 |
| 1741045200 | 131.58 | -5.94 | -4.32 | 140.88999 | 146.6198 | 130.87 | 622674 |
| 1740786000 | 137.52 | -11.04 | -7.43 | 151.57 | 156.06 | 131.57 | 966903 |
| 1740699600 | 148.56 | -0.68 | -0.46 | 149 | 151.53 | 146.26 | 414046 |
| 1740613200 | 149.24 | -1.54 | -1.02 | 151.28 | 153.29 | 146.85 | 335476 |
| 1740526800 | 150.78 | -5.83 | -3.72 | 155.38 | 155.38 | 148.0881 | 366871 |
| 1740440400 | 156.61 | 2.91 | 1.89 | 156.58 | 161.27 | 154 | 339707 |
| 1740181200 | 153.69999 | -7.46 | -4.63 | 163.43 | 164.24 | 153 | 289372 |
| 1740094800 | 161.16 | -1.28 | -0.79 | 163.3 | 165.25 | 158.78 | 274845 |
| 1740008400 | 162.44 | -7.83 | -4.60 | 168.76 | 170.27 | 160.36 | 284251 |
| 1739922000 | 170.27 | 2.21 | 1.32 | 170 | 171.68 | 165.62 | 269286 |
| 1739576400 | 168.06 | -16.45 | -8.92 | 185.16 | 186.44 | 168.035 | 431484 |
| 1739490000 | 184.51 | 4.96 | 2.76 | 180.23 | 184.7831 | 180 | 145048 |
| 1739403600 | 179.55 | -6.09 | -3.28 | 183.45 | 185.59 | 179.54 | 165487 |
| 1739317200 | 185.64 | 2.17 | 1.18 | 182.56 | 187.2838 | 181.2801 | 124184 |
| 1739230800 | 183.47 | 4.33 | 2.42 | 180.01 | 189 | 180.01 | 269517 |
| 1738971600 | 179.14 | -0.56 | -0.31 | 181.95 | 184.34 | 177.98 | 269952 |
| 1738885200 | 179.7 | -5.85 | -3.15 | 187.99 | 192.34 | 179.14 | 241663 |
| 1738798800 | 185.55 | 0.13 | 0.07 | 187.82 | 187.82 | 180.15 | 166988 |
| 1738712400 | 185.42 | 5.14 | 2.85 | 178.5 | 187.01 | 178.335 | 155055 |
| 1738626000 | 180.28 | -2.89 | -1.58 | 180 | 185.07 | 178.9546 | 148287 |
| 1738366800 | 183.17 | -3.73 | -2.00 | 185.5 | 186.06 | 181.54 | 149634 |
| 1738280400 | 186.9 | -2.1 | -1.11 | 190.91 | 190.91 | 182.875 | 124455 |
| 1738194000 | 189 | 4.47 | 2.42 | 184.44 | 190.755 | 184.44 | 120665 |
| 1738107600 | 184.53 | -3.69 | -1.96 | 188.51 | 190.5688 | 184.1 | 117258 |
| 1738021200 | 188.22 | -5.62 | -2.90 | 194.2 | 195.09 | 188.02 | 166200 |
| 1737762000 | 193.84 | 0.44 | 0.23 | 200.55 | 200.56 | 193.24 | 142410 |
| 1737675600 | 193.4 | 0 | 0.00 | 193.4 | 193.4 | 193.4 | 0 |
| 1737589200 | 193.4 | -3.02 | -1.54 | 197.3 | 197.44 | 191.29 | 190405 |
| 1737502800 | 196.42 | 3.77 | 1.96 | 196.72 | 199.097 | 192.31 | 136381 |
| 1737157200 | 192.65 | 2.55 | 1.34 | 192 | 193.12 | 190.48 | 116284 |
| 1737070800 | 190.1 | -1.2 | -0.63 | 190.37 | 193.165 | 187.97 | 150803 |
| 1736984400 | 191.3 | -1.19 | -0.62 | 197.52 | 197.52 | 190.51 | 162805 |
| 1736898000 | 192.49 | -2.5 | -1.28 | 198.44 | 200 | 188 | 321133 |
| 1736811600 | 194.99 | 18.32 | 10.37 | 175.8 | 195.75 | 173.553 | 378339 |
| 1736552400 | 176.67 | -10.75 | -5.74 | 185 | 187.18 | 176.01 | 274075 |
| 1736379600 | 187.42 | -2.59 | -1.36 | 187.41 | 189.19 | 185.3 | 173259 |
| 1736293200 | 190.01 | -1.23 | -0.64 | 193.295 | 193.42 | 187.75 | 244373 |
| 1736206800 | 191.24 | -5.72 | -2.90 | 198.8285 | 200.435 | 191.17 | 215587 |
| 1735947600 | 196.96 | -4.73 | -2.35 | 200.255 | 200.65 | 195 | 247064 |
| 1735861200 | 201.69 | 1.57 | 0.78 | 205 | 206.885 | 199.18 | 137204 |
| 1735688400 | 200.12 | -0.99 | -0.49 | 200.17 | 204.69 | 200 | 127854 |
| 1735602000 | 201.11 | 2.13 | 1.07 | 198.99 | 202.255 | 197.06 | 153318 |
| 1735342800 | 198.98 | 0.14 | 0.07 | 198.81 | 200.68 | 195.465 | 145688 |
| 1735256400 | 198.84 | -1.01 | -0.51 | 200 | 201.7 | 197 | 117020 |
| 1735077840 | 199.85 | -2.06 | -1.02 | 202.24 | 202.6144 | 197.47 | 102628 |
| 1734997200 | 201.91 | 0.65 | 0.32 | 201.2 | 204.3172 | 198.99 | 187766 |
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
