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 | 39.73 | 9.24727678987 | 429.64 | 470.185 | 415.14 | 121831 | 433.64455626 | CS |
| 4 | 89.37 | 23.5184210526 | 380 | 470.185 | 369.18 | 134475 | 404.95001331 | CS |
| 12 | 133.77 | 39.8599523242 | 335.6 | 470.185 | 328 | 149789 | 378.07593796 | CS |
| 26 | 24.11 | 5.41481381665 | 445.26 | 472.42 | 328 | 134351 | 386.27488857 | CS |
| 52 | 125.32 | 36.4249382357 | 344.05 | 476.48 | 328 | 116263 | 396.63715594 | CS |
| 156 | 117.12 | 33.249112846 | 352.25 | 476.48 | 193 | 157148 | 318.96640761 | CS |
| 260 | 395.54 | 535.744277394 | 73.83 | 476.48 | 21.5008 | 280348 | 157.60920909 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 446.15 | 12.13 | 2.79 | 438 | 454.67 | 438 | 195421 |
| 1732232400 | 434.02 | 14.9 | 3.56 | 417.24 | 434.08 | 415.14 | 102836 |
| 1732146000 | 419.12 | -7.67 | -1.80 | 422.52 | 426.2099 | 417 | 119363 |
| 1732059600 | 426.79 | -4.88 | -1.13 | 431.22 | 431.22 | 421.52 | 75932 |
| 1731973200 | 431.67 | 4.75 | 1.11 | 429.64 | 439.14 | 420.7963 | 115601 |
| 1731714000 | 426.92 | -6.14 | -1.42 | 434.2 | 434.305 | 424.04 | 214491 |
| 1731627600 | 433.06 | 44.55 | 11.47 | 400.1 | 438.08 | 393.75 | 254188 |
| 1731541200 | 388.51 | 4.32 | 1.12 | 386 | 402.62 | 386 | 199450 |
| 1731454800 | 384.19 | -3.88 | -1.00 | 383.54 | 395.62 | 380.98 | 122211 |
| 1731368400 | 388.07 | -14.61 | -3.63 | 405.84 | 409.92 | 386.98 | 134168 |
| 1731109200 | 402.68 | 2.72 | 0.68 | 398.47 | 407.9999 | 395.925 | 151711 |
| 1731022800 | 399.96 | 1.4 | 0.35 | 395.15 | 408.41 | 393.26 | 150523 |
| 1730936400 | 398.56 | 9.78 | 2.52 | 400 | 400 | 385.2 | 141868 |
| 1730850000 | 388.78 | 7.83 | 2.06 | 381 | 389.23 | 374.6701 | 100565 |
| 1730763600 | 380.95 | 10.88 | 2.94 | 371.18 | 386.035 | 369.18 | 120760 |
| 1730500800 | 370.07 | -1.45 | -0.39 | 372.63 | 376.945 | 370.07 | 127779 |
| 1730414400 | 371.52 | -5.55 | -1.47 | 377.61 | 378.9 | 370.01 | 115504 |
| 1730328000 | 377.07 | -0.75 | -0.20 | 376.06 | 386.59 | 376.06 | 90391 |
| 1730241600 | 377.82 | -4.71 | -1.23 | 380.13 | 382.69 | 377.1001 | 80109 |
| 1730155200 | 382.53 | 3.39 | 0.89 | 380 | 388.3 | 380 | 76629 |
| 1729896000 | 379.14 | -3.28 | -0.86 | 385.99 | 387.06 | 375.25 | 84285 |
| 1729809600 | 382.42 | 5.83 | 1.55 | 378.24 | 388.3 | 376.85 | 107357 |
| 1729723200 | 376.59 | -6.23 | -1.63 | 383.36 | 388.49 | 375.98 | 113877 |
| 1729636800 | 382.82 | -10.58 | -2.69 | 391 | 392.77 | 382.66 | 122408 |
| 1729550400 | 393.4 | 1.79 | 0.46 | 391.26 | 398.905 | 388.37 | 165775 |
| 1729291200 | 391.61 | 4.25 | 1.10 | 391.13 | 394 | 388.22 | 101500 |
| 1729204800 | 387.36 | 1.66 | 0.43 | 388 | 389.74 | 383.21 | 144042 |
| 1729118400 | 385.7 | 9.17 | 2.44 | 377.15 | 387.99 | 377.15 | 116657 |
| 1729032000 | 376.53 | 19.42 | 5.44 | 358.22 | 380.875 | 358.22 | 153022 |
| 1728945600 | 357.11 | -7.42 | -2.04 | 363.95 | 363.95 | 356.26 | 122034 |
| 1728686400 | 364.53 | 4.43 | 1.23 | 357.39 | 365.72 | 357.39 | 127802 |
| 1728600000 | 360.1 | -0.83 | -0.23 | 361.68 | 364.61 | 358.88 | 106358 |
| 1728513600 | 360.93 | -4.69 | -1.28 | 366.62 | 371.14 | 359.75 | 153247 |
| 1728427200 | 365.62 | -4.4 | -1.19 | 369.76 | 369.76 | 362.52 | 109659 |
| 1728340800 | 370.02 | 3.24 | 0.88 | 366.78 | 372.385 | 363.14 | 134956 |
| 1728081600 | 366.78 | 3.9 | 1.07 | 369.36 | 375.92 | 366.78 | 130468 |
| 1727995200 | 362.88 | -2.24 | -0.61 | 361.63 | 368.36 | 360.1905 | 167929 |
| 1727908800 | 365.12 | -14.12 | -3.72 | 380.33 | 380.85 | 365.12 | 184032 |
| 1727822400 | 379.24 | -4.45 | -1.16 | 384 | 384 | 370.86 | 121668 |
| 1727736000 | 383.69 | -10.64 | -2.70 | 395.45 | 397.93 | 383.69 | 178151 |
| 1727476800 | 394.33 | -1.42 | -0.36 | 395.39 | 397.83 | 390.2601 | 133277 |
| 1727390400 | 395.75 | 20.04 | 5.33 | 380.59 | 395.99 | 380 | 126752 |
| 1727304000 | 375.71 | -3.51 | -0.93 | 377.27 | 380.515 | 374.49 | 120069 |
| 1727217600 | 379.22 | 3.32 | 0.88 | 379.99 | 380.24 | 374.093 | 168270 |
| 1727131200 | 375.9 | 7.74 | 2.10 | 366.31 | 379.555 | 363.555 | 238079 |
| 1726872000 | 368.16 | 0.65 | 0.18 | 369.92 | 376.31 | 367.115 | 632989 |
| 1726785600 | 367.51 | 8.47 | 2.36 | 366.95 | 372.145 | 362.63 | 201471 |
| 1726699200 | 359.04 | -1.54 | -0.43 | 360.76 | 373.68 | 358.78 | 158928 |
| 1726612800 | 360.58 | 9.03 | 2.57 | 354.68 | 364.09 | 354.68 | 147651 |
| 1726526400 | 351.55 | 2.03 | 0.58 | 349.64 | 359.88 | 349.4 | 191480 |
| 1726267200 | 349.52 | 17.29 | 5.20 | 336.76 | 350.69 | 335 | 148206 |
| 1726180800 | 332.23 | -3.53 | -1.05 | 337.32 | 338.495 | 330.725 | 99338 |
| 1726094400 | 335.76 | -2.67 | -0.79 | 336.63 | 337.51 | 328 | 126693 |
| 1726008000 | 338.43 | -7.78 | -2.25 | 342.86 | 344.665 | 335.08 | 163427 |
| 1725921600 | 346.21 | -0.76 | -0.22 | 347.45 | 349.395 | 343.85 | 148334 |
| 1725662400 | 346.97 | 3.02 | 0.88 | 342.8 | 351.47 | 342.39 | 157195 |
| 1725576000 | 343.95 | -7.04 | -2.01 | 355.5 | 355.805 | 343.895 | 154765 |
| 1725489600 | 350.99 | 5.7 | 1.65 | 343.87 | 356.87 | 343.61 | 153244 |
| 1725403200 | 345.29 | 6.32 | 1.86 | 335.6 | 351.96 | 335.6 | 232639 |
| 1725057600 | 338.97 | -1.87 | -0.55 | 343.23 | 343.23 | 336.365 | 168421 |
| 1724971200 | 340.84 | 0.35 | 0.10 | 342.87 | 343.15 | 336.995 | 155731 |
| 1724884800 | 340.49 | -3.64 | -1.06 | 344.25 | 347.09 | 338.53 | 160296 |
| 1724798400 | 344.13 | -6.87 | -1.96 | 346.75 | 347.64 | 342.2275 | 113468 |
| 1724712000 | 351 | -7.15 | -2.00 | 357.84 | 362.3279 | 348.23 | 116112 |
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
