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 | 4.57 | 2.72202037048 | 167.89 | 172.46 | 161.62 | 359436 | 165.98810336 | CS |
| 4 | 14.69 | 9.31102237434 | 157.77 | 172.46 | 151.3 | 528296 | 162.11443117 | CS |
| 12 | -6.57 | -3.66977601519 | 179.03 | 182.87 | 151.18 | 463890 | 165.94075296 | CS |
| 26 | 3.2 | 1.89058253574 | 169.26 | 197.18 | 151.18 | 416363 | 167.61125573 | CS |
| 52 | 39.37 | 29.5814862123 | 133.09 | 197.18 | 130.35 | 426733 | 159.11284213 | CS |
| 156 | 53.08 | 44.4630591389 | 119.38 | 197.18 | 94.92 | 662035 | 130.69072603 | CS |
| 260 | 121.1 | 235.786604361 | 51.36 | 197.18 | 20.59 | 751178 | 103.87189506 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 172.46 | 2.41 | 1.42 | 172 | 173.32 | 171.805 | 316226 |
| 1732232400 | 170.05 | 5.2 | 3.15 | 166.88 | 171.58 | 166.28 | 429238 |
| 1732146000 | 164.85 | 0.02 | 0.01 | 163.81 | 165.47 | 163.35149 | 439495 |
| 1732059600 | 164.83 | 0.56 | 0.34 | 162.16 | 165.22 | 161.62 | 372829 |
| 1731973200 | 164.27 | -0.53 | -0.32 | 164.84 | 167.58 | 164.26 | 285707 |
| 1731714000 | 164.8 | -2.17 | -1.30 | 167.89 | 167.89 | 164.11 | 269910 |
| 1731627600 | 166.97 | -0.09 | -0.05 | 167.49 | 169.165 | 165.54499 | 390526 |
| 1731541200 | 167.06 | 2.08 | 1.26 | 166.68 | 167.75 | 165.47999 | 275096 |
| 1731454800 | 164.97999 | -3.06 | -1.82 | 167.31 | 167.44999 | 164.74 | 399091 |
| 1731368400 | 168.04 | 3.65 | 2.22 | 165.85 | 170.12 | 165.04 | 544013 |
| 1731109200 | 164.38999 | -2.61 | -1.56 | 167 | 167 | 163.59 | 602421 |
| 1731022800 | 167 | -1.99 | -1.18 | 168.89 | 169.33 | 165.78 | 426224 |
| 1730936400 | 168.99 | 7.86 | 4.88 | 167.38999 | 170.22 | 166.8 | 934119 |
| 1730850000 | 161.13 | 1.79 | 1.12 | 157.63 | 161.425 | 157.63 | 295798 |
| 1730763600 | 159.34 | 3.09 | 1.98 | 155.63 | 162.58 | 155.495 | 560568 |
| 1730500800 | 156.25 | 0.78 | 0.50 | 156.04 | 159.37 | 155.41999 | 454871 |
| 1730414400 | 155.47 | -3.67 | -2.31 | 158.88999 | 160.205 | 155.16999 | 494756 |
| 1730328000 | 159.13999 | 1.93 | 1.23 | 156.78 | 161.77 | 156.22 | 575598 |
| 1730241600 | 157.21 | -0.82 | -0.52 | 156.6 | 158.26 | 154.87 | 541821 |
| 1730155200 | 158.03 | 2.2 | 1.41 | 156 | 159.56 | 155.27 | 908686 |
| 1729896000 | 155.83 | -7.37 | -4.52 | 157.77 | 162.0999 | 151.3 | 1365147 |
| 1729809600 | 163.19999 | 1.2 | 0.74 | 163.66999 | 164.055 | 161.26499 | 737454 |
| 1729723200 | 162 | 0.24 | 0.15 | 161.81 | 163.97 | 160.94999 | 649346 |
| 1729636800 | 161.76 | -2.33 | -1.42 | 163.12 | 163.99 | 161.44999 | 345826 |
| 1729550400 | 164.09 | -5.05 | -2.99 | 168.17 | 169.79 | 163.82 | 955881 |
| 1729291200 | 169.14 | 0.1 | 0.06 | 169.52 | 169.73 | 167.18 | 289791 |
| 1729204800 | 169.04 | -0.93 | -0.55 | 170 | 171.085 | 168.01 | 367974 |
| 1729118400 | 169.97 | 3.41 | 2.05 | 168.86 | 171.2799 | 166.93 | 490641 |
| 1729032000 | 166.56 | -0.71 | -0.42 | 166.33 | 170.7 | 166.33 | 473183 |
| 1728945600 | 167.27 | 1.95 | 1.18 | 164.55 | 168.5 | 163.97999 | 587525 |
| 1728686400 | 165.32 | 1.78 | 1.09 | 162.85 | 165.77 | 162.51 | 551242 |
| 1728600000 | 163.54 | 0.43 | 0.26 | 161.43 | 165.13 | 160.74 | 539374 |
| 1728513600 | 163.11 | -1.64 | -1.00 | 162.44999 | 164.57499 | 159.44999 | 557403 |
| 1728427200 | 164.75 | -1.27 | -0.76 | 165.29 | 166.83 | 163.12 | 482035 |
| 1728340800 | 166.02 | -5.23 | -3.05 | 170.19 | 170.49 | 165.13 | 452176 |
| 1728081600 | 171.25 | 1.76 | 1.04 | 172.75 | 174.235 | 169.77 | 591494 |
| 1727995200 | 169.49 | -4.07 | -2.35 | 171.67 | 172.005 | 169.01 | 318369 |
| 1727908800 | 173.56 | -4.54 | -2.55 | 177.18 | 177.88 | 172.76 | 514211 |
| 1727822400 | 178.1 | -0.82 | -0.46 | 179.28 | 179.28 | 176.16 | 301106 |
| 1727736000 | 178.92 | -3.69 | -2.02 | 181.4 | 181.99 | 177.14 | 266441 |
| 1727476800 | 182.61 | 4.59 | 2.58 | 180.48 | 182.87 | 178.79 | 387531 |
| 1727390400 | 178.02 | 3.02 | 1.73 | 175.84 | 179.21 | 173.655 | 268604 |
| 1727304000 | 175 | -3.5 | -1.96 | 180.28 | 182.09 | 174.72 | 435335 |
| 1727217600 | 178.5 | 1.58 | 0.89 | 178.34 | 180.61 | 177.595 | 451909 |
| 1727131200 | 176.92 | 2.53 | 1.45 | 174.79 | 177.22 | 173.06 | 341984 |
| 1726872000 | 174.39 | -3.94 | -2.21 | 177.01 | 177.52 | 173.62 | 641856 |
| 1726785600 | 178.33 | 7.57 | 4.43 | 175.05 | 178.44 | 174.4794 | 448783 |
| 1726699200 | 170.76 | 1.13 | 0.67 | 170.1 | 176.02 | 168.86 | 341054 |
| 1726612800 | 169.63 | 2.53 | 1.51 | 168.8 | 170.81 | 167.68 | 306558 |
| 1726526400 | 167.1 | 0.14 | 0.08 | 167.12 | 170.02 | 165.705 | 224696 |
| 1726267200 | 166.96 | 6.01 | 3.73 | 163.36 | 168.455 | 163.36 | 284610 |
| 1726180800 | 160.94999 | 2.28 | 1.44 | 161 | 162.52 | 158.24 | 259466 |
| 1726094400 | 158.66999 | -0.29 | -0.18 | 158.51 | 159.38999 | 155.5 | 297033 |
| 1726008000 | 158.96 | -4.92 | -3.00 | 163.5 | 163.5 | 151.18 | 679165 |
| 1725921600 | 163.88 | 2.35 | 1.45 | 162.87 | 164.79 | 160 | 417620 |
| 1725662400 | 161.53 | -4.22 | -2.55 | 165.19 | 167.43 | 160.72 | 396328 |
| 1725576000 | 165.75 | -2.99 | -1.77 | 168.85 | 169.09 | 165.47 | 320413 |
| 1725489600 | 168.74 | -3.15 | -1.83 | 170.89 | 170.89 | 168.07 | 391225 |
| 1725403200 | 171.89 | -6.09 | -3.42 | 175.73 | 177.34 | 171.51 | 219851 |
| 1725057600 | 177.98 | -1.03 | -0.58 | 179.03 | 179.745 | 175.88 | 218119 |
| 1724971200 | 179.01 | 1.14 | 0.64 | 179.32 | 180.225 | 176.71 | 182939 |
| 1724884800 | 177.87 | -1.58 | -0.88 | 178.29 | 179.775 | 177.65 | 167692 |
| 1724798400 | 179.45 | -2.91 | -1.60 | 181.11 | 182.24 | 179.33 | 161883 |
| 1724712000 | 182.36 | 1.93 | 1.07 | 181 | 183.74 | 180.625 | 538949 |
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
