Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.38 | 1.53945666235 | 154.6 | 161.8 | 154.2383 | 952970 | 157.68009067 | CS |
| 4 | -3.83 | -2.3816926808 | 160.81 | 164.25 | 138 | 979758 | 151.2252247 | CS |
| 12 | 2.19 | 1.41482007882 | 154.79 | 168.5 | 138 | 803565 | 155.74233458 | CS |
| 26 | 17.16 | 12.2729223287 | 139.82 | 168.5 | 131.44 | 812029 | 148.14659926 | CS |
| 52 | 61.38 | 64.2050209205 | 95.6 | 168.5 | 95.53 | 832994 | 133.91481164 | CS |
| 156 | 55.41 | 54.5535098947 | 101.57 | 168.5 | 65.28 | 825408 | 105.53784135 | CS |
| 260 | 85.35 | 119.15398576 | 71.63 | 168.5 | 62.2 | 889808 | 99.82925959 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732059600 | 156.97999 | -0.43 | -0.27 | 156.12 | 158.22 | 154.05 | 819428 |
| 1731973200 | 157.41 | -2.92 | -1.82 | 160.38 | 161.8 | 156.99 | 939875 |
| 1731714000 | 160.33 | 5.97 | 3.87 | 155.26 | 160.43 | 154.81 | 1162980 |
| 1731627600 | 154.36 | -2.92 | -1.86 | 156.85 | 157.555 | 154.3 | 864689 |
| 1731541200 | 157.28 | -0.76 | -0.48 | 158.62 | 159.71 | 156.5341 | 794687 |
| 1731454800 | 158.04 | 3.56 | 2.30 | 154.6 | 159.69999 | 154.2383 | 1002621 |
| 1731368400 | 154.47999 | 4.82 | 3.22 | 150.51 | 155.6 | 150.05 | 680816 |
| 1731109200 | 149.66 | -0.71 | -0.47 | 150.81 | 151.91 | 148.96 | 748663 |
| 1731022800 | 150.37 | 3.3 | 2.24 | 147.38999 | 150.77 | 146.96 | 670134 |
| 1730936400 | 147.07 | -0.01 | -0.01 | 147.6 | 148.74 | 143 | 961074 |
| 1730850000 | 147.08 | 2.14 | 1.48 | 144.01 | 147.49 | 143.19999 | 765835 |
| 1730763600 | 144.94 | 3.35 | 2.37 | 141.5 | 145.78 | 141.5 | 824654 |
| 1730500800 | 141.59 | 1.78 | 1.27 | 141.63999 | 143.41999 | 140.5 | 1064258 |
| 1730414400 | 139.81 | -1.41 | -1.00 | 142.19999 | 142.22 | 138.59 | 1176770 |
| 1730328000 | 141.22 | -17.09 | -10.80 | 148.02 | 150 | 138 | 3294722 |
| 1730241600 | 158.31 | 1.26 | 0.80 | 157.47 | 160.44999 | 156.52279 | 1266940 |
| 1730155200 | 157.05 | 0.06 | 0.04 | 157.97 | 159.32 | 156.63999 | 827491 |
| 1729896000 | 156.99 | -4.39 | -2.72 | 160.63999 | 160.82 | 156.56 | 854302 |
| 1729809600 | 161.38 | -1.4 | -0.86 | 162.77 | 163.96 | 160.0652 | 507431 |
| 1729723200 | 162.78 | -0.38 | -0.23 | 162.69999 | 164.25 | 161.63 | 702905 |
| 1729636800 | 163.16 | 1.62 | 1.00 | 160.81 | 163.47999 | 160.25569 | 484305 |
| 1729550400 | 161.54 | -0.43 | -0.27 | 161.97 | 162.985 | 160.94999 | 391928 |
| 1729291200 | 161.97 | 1.87 | 1.17 | 160.21 | 162.54 | 158.27 | 573714 |
| 1729204800 | 160.1 | -4.72 | -2.86 | 163.99 | 165.25 | 159.63999 | 714036 |
| 1729118400 | 164.82 | 0.25 | 0.15 | 164.37 | 168.5 | 164.33 | 513465 |
| 1729032000 | 164.57 | 2.74 | 1.69 | 161.1 | 167.31 | 161.06 | 808272 |
| 1728945600 | 161.83 | 0.98 | 0.61 | 161 | 162.897 | 160.3077 | 378015 |
| 1728686400 | 160.85 | 1.42 | 0.89 | 159.88 | 161.62 | 159.675 | 404132 |
| 1728600000 | 159.43 | 0.13 | 0.08 | 159.26 | 162 | 159.02 | 572622 |
| 1728513600 | 159.3 | 4.95 | 3.21 | 154.12 | 159.63 | 153 | 710370 |
| 1728427200 | 154.35 | -3.19 | -2.02 | 157.41 | 158.375 | 152.61 | 986544 |
| 1728340800 | 157.54 | -3.15 | -1.96 | 160.16 | 160.16 | 155.4 | 886209 |
| 1728081600 | 160.69 | 1.62 | 1.02 | 159.66 | 161.08 | 159.01 | 391582 |
| 1727995200 | 159.07 | -0.04 | -0.03 | 159.03 | 159.52 | 156.6 | 617386 |
| 1727908800 | 159.11 | -3.64 | -2.24 | 162.55 | 163.06 | 158.93 | 707893 |
| 1727822400 | 162.75 | -1.18 | -0.72 | 163.52 | 163.94 | 160.59 | 598650 |
| 1727736000 | 163.93 | 0.85 | 0.52 | 164.31 | 164.31 | 161.985 | 480006 |
| 1727476800 | 163.08 | 0.82 | 0.51 | 162.37 | 164.505 | 161.4409 | 395272 |
| 1727390400 | 162.26 | -1.85 | -1.13 | 164.07 | 165.78 | 162.24 | 460798 |
| 1727304000 | 164.11 | 2.54 | 1.57 | 162.41999 | 164.75 | 161.56 | 658280 |
| 1727217600 | 161.57 | -0.01 | -0.01 | 161.4 | 161.79 | 159.27 | 829123 |
| 1727131200 | 161.58 | -2.42 | -1.48 | 165 | 165.87 | 161.31 | 724511 |
| 1726872000 | 164 | 0.86 | 0.53 | 163.13 | 165.16999 | 161.6688 | 2139065 |
| 1726785600 | 163.13999 | -0.02 | -0.01 | 165.26 | 166.04 | 161.34 | 850189 |
| 1726699200 | 163.16 | -1.06 | -0.65 | 162.32 | 163.54 | 160.025 | 831091 |
| 1726612800 | 164.22 | -0.97 | -0.59 | 165.93 | 166.035 | 162.51 | 882615 |
| 1726526400 | 165.19 | 1.63 | 1.00 | 164.13 | 166.02 | 163.88 | 760607 |
| 1726267200 | 163.56 | 5.92 | 3.76 | 159.31 | 163.59 | 157.59 | 806649 |
| 1726180800 | 157.63999 | 3.65 | 2.37 | 154.04 | 160.8192 | 154.04 | 1130936 |
| 1726094400 | 153.99 | 0.44 | 0.29 | 153.04 | 154.6 | 150.59 | 567082 |
| 1726008000 | 153.55 | 3.31 | 2.20 | 150.53 | 154.56 | 149.69 | 767984 |
| 1725921600 | 150.24 | 0.26 | 0.17 | 150.43 | 152.747 | 148.94999 | 823511 |
| 1725662400 | 149.97999 | 1.24 | 0.83 | 149.16 | 151.44 | 148.305 | 752603 |
| 1725576000 | 148.74 | -2.63 | -1.74 | 151.35 | 151.76 | 148.1301 | 609533 |
| 1725489600 | 151.37 | -0.61 | -0.40 | 152.03 | 152.34 | 149.54 | 491752 |
| 1725403200 | 151.97999 | 1.06 | 0.70 | 150 | 152.01 | 148.77 | 878774 |
| 1725057600 | 150.91999 | -2.32 | -1.51 | 152.97 | 153.84 | 147.583 | 1085592 |
| 1724971200 | 153.24 | -0.34 | -0.22 | 153.79 | 154.71 | 152.15 | 654518 |
| 1724884800 | 153.58 | -1.27 | -0.82 | 154.88999 | 155.19 | 153.53 | 518912 |
| 1724798400 | 154.85 | 0.1 | 0.06 | 154.79 | 156.09 | 154.4101 | 460979 |
| 1724712000 | 154.75 | 0.76 | 0.49 | 154 | 156.44 | 153.1943 | 491473 |
| 1724452800 | 153.99 | 1.64 | 1.08 | 153 | 155.56 | 152.62 | 475324 |
| 1724366400 | 152.35 | 1.75 | 1.16 | 151.19999 | 152.37 | 149.51 | 396531 |
| 1724280000 | 150.6 | 3.02 | 2.05 | 148.4 | 150.699 | 147.8246 | 538992 |
| 1724193600 | 147.58 | -4.59 | -3.02 | 151.76 | 152.08 | 147.37 | 759805 |
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
