Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.72 | 7.4869002128 | 437.03 | 470.22 | 413.02 | 358586 | 442.5660689 | CS |
| 4 | 25.34 | 5.7019419005 | 444.41 | 553.085 | 402.91 | 500880 | 457.58211449 | CS |
| 12 | 30.6 | 6.96800637595 | 439.15 | 553.085 | 402.91 | 375148 | 460.64150897 | CS |
| 26 | 154.07 | 48.8057526609 | 315.68 | 553.085 | 299.47 | 338004 | 417.15799123 | CS |
| 52 | 241.75 | 106.030701754 | 228 | 553.085 | 224.94 | 392034 | 354.63536704 | CS |
| 156 | 385.05 | 454.604486423 | 84.7 | 553.085 | 74.14 | 287959 | 240.91591591 | CS |
| 260 | 420.89 | 861.420384773 | 48.86 | 553.085 | 27.54 | 263843 | 177.1456339 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738885200 | 469.75 | 24.46 | 5.49 | 452.66 | 470.22 | 450.13 | 408788 |
| 1738798800 | 445.29 | 20.23 | 4.76 | 427.01 | 448.4722 | 425.7 | 388476 |
| 1738712400 | 425.06 | -1.99 | -0.47 | 430.03 | 434.95 | 421.84 | 288935 |
| 1738626000 | 427.05 | -9.7 | -2.22 | 416.2 | 435.45 | 413.02 | 334657 |
| 1738366800 | 436.75 | 2.89 | 0.67 | 436.97 | 449.805 | 424.79 | 397649 |
| 1738280400 | 433.86 | 7.46 | 1.75 | 435.7 | 440.58 | 428.18 | 470464 |
| 1738194000 | 426.4 | 10.22 | 2.46 | 428.88 | 435.285 | 416.19 | 520687 |
| 1738107600 | 416.18 | 11.94 | 2.95 | 416.46 | 423.95 | 404.51 | 1021987 |
| 1738021200 | 404.24 | -139.92 | -25.71 | 473 | 479.795 | 402.91 | 1444351 |
| 1737762000 | 544.16 | -6.11 | -1.11 | 550.38 | 550.38 | 536.395 | 446810 |
| 1737675600 | 550.27 | 0 | 0.00 | 550.27 | 550.27 | 550.27 | 0 |
| 1737589200 | 550.27 | 21.05 | 3.98 | 541.03 | 553.085 | 539.88 | 565461 |
| 1737502800 | 529.22 | 25.44 | 5.05 | 515 | 529.24 | 505.385 | 438572 |
| 1737157200 | 503.78 | -1.37 | -0.27 | 508.44 | 510.54 | 499.7601 | 332596 |
| 1737070800 | 505.15 | 11.25 | 2.28 | 499.25 | 508.71 | 495.01 | 425324 |
| 1736984400 | 493.9 | 27.47 | 5.89 | 480.97 | 494.19 | 476.96 | 650788 |
| 1736898000 | 466.43 | 27.27 | 6.21 | 446.19 | 466.9404 | 443.08 | 332039 |
| 1736811600 | 439.16 | -0.89 | -0.20 | 431.58 | 439.79 | 428.59 | 326025 |
| 1736552400 | 440.05 | -10.22 | -2.27 | 446.87 | 446.87 | 432.15 | 255117 |
| 1736379600 | 450.27 | -2.49 | -0.55 | 452.62 | 456.14 | 441.69 | 381697 |
| 1736293200 | 452.76 | -3.27 | -0.72 | 458 | 460.87 | 430.7794 | 446070 |
| 1736206800 | 456.03 | 7.48 | 1.67 | 452.5 | 462.9 | 450.73 | 360581 |
| 1735947600 | 448.55 | 20.05 | 4.68 | 430 | 449.52 | 430 | 320262 |
| 1735861200 | 428.5 | 4.44 | 1.05 | 431.34 | 436.77 | 423.7813 | 377502 |
| 1735688400 | 424.06 | -5.23 | -1.22 | 428.23 | 429.775 | 421.7415 | 226381 |
| 1735602000 | 429.29 | -2.74 | -0.63 | 424 | 433.48 | 420 | 185045 |
| 1735342800 | 432.03 | -6.82 | -1.55 | 437.07 | 437.07 | 424.79 | 150622 |
| 1735256400 | 438.85 | 2.02 | 0.46 | 436.82 | 439.3325 | 433.36 | 150994 |
| 1735077840 | 436.83 | 1.83 | 0.42 | 435 | 438.74 | 431.6935 | 89304 |
| 1734997200 | 435 | -3.44 | -0.78 | 437.5 | 437.9999 | 430.09 | 255839 |
| 1734738000 | 438.44 | 3.22 | 0.74 | 427.3 | 443.8 | 427.3 | 589474 |
| 1734651600 | 435.22 | 2.1 | 0.48 | 441 | 446.7 | 432.92 | 493470 |
| 1734565200 | 433.12 | -21.35 | -4.70 | 456.5 | 466.5399 | 430 | 544790 |
| 1734478800 | 454.47 | -8.51 | -1.84 | 455 | 459.5 | 446.87 | 287132 |
| 1734392400 | 462.98 | 0.65 | 0.14 | 463.45 | 468.7 | 460.5 | 351161 |
| 1734133200 | 462.33 | -6.73 | -1.43 | 470 | 473.43 | 460.02 | 285932 |
| 1734046800 | 469.06 | -3.2 | -0.68 | 470 | 476.2673 | 467.44 | 262081 |
| 1733960400 | 472.26 | 13.06 | 2.84 | 465.3 | 474.81 | 462.07 | 277627 |
| 1733874000 | 459.2 | -3.52 | -0.76 | 466.83 | 468.8256 | 457.91 | 256063 |
| 1733787600 | 462.72 | -34.28 | -6.90 | 496.87 | 496.87 | 460.81 | 344144 |
| 1733528400 | 497 | -0.14 | -0.03 | 502 | 502.74 | 490.89 | 210374 |
| 1733442000 | 497.14 | -3.84 | -0.77 | 500.98 | 506.285 | 492.95 | 261411 |
| 1733355600 | 500.98 | 5.23 | 1.05 | 497.32 | 504 | 496.1301 | 317440 |
| 1733269200 | 495.75 | 6.22 | 1.27 | 491.35 | 496.36 | 486.24 | 270672 |
| 1733182800 | 489.53 | -3.74 | -0.76 | 495.5 | 501.83 | 487.885 | 216522 |
| 1732917840 | 493.27 | 6.62 | 1.36 | 490.63 | 500.1999 | 490.63 | 167318 |
| 1732750800 | 486.65 | -17.47 | -3.47 | 508.9 | 510 | 485 | 417413 |
| 1732664400 | 504.12 | 9.04 | 1.83 | 496.04 | 510.79 | 490.125 | 339108 |
| 1732578000 | 495.08 | 4.02 | 0.82 | 495.64 | 500.38 | 488.76 | 443504 |
| 1732318800 | 491.06 | 1.09 | 0.22 | 493 | 494.5 | 482.145 | 411485 |
| 1732232400 | 489.97 | 13.72 | 2.88 | 485.2 | 494.37 | 477.5101 | 312024 |
| 1732146000 | 476.25 | 1.82 | 0.38 | 477.53 | 481.805 | 464.4901 | 423265 |
| 1732059600 | 474.43 | 23.43 | 5.20 | 455.51 | 474.73 | 451.07 | 397293 |
| 1731973200 | 451 | 5.98 | 1.34 | 445.02 | 455.84 | 444.055 | 246695 |
| 1731714000 | 445.02 | 5.61 | 1.28 | 440.33 | 447.865 | 435.29 | 284463 |
| 1731627600 | 439.41 | -6.87 | -1.54 | 446.28 | 448.76 | 436.77 | 363704 |
| 1731541200 | 446.28 | -16.75 | -3.62 | 464.46 | 467.78 | 446.15 | 386594 |
| 1731454800 | 463.03 | -3.67 | -0.79 | 468 | 474.44 | 462.89 | 278179 |
| 1731368400 | 466.7 | 4.64 | 1.00 | 467 | 474.62 | 460.35 | 324082 |
| 1731109200 | 462.06 | 18.84 | 4.25 | 442.96 | 462.06 | 442.18 | 338612 |
| 1731022800 | 443.22 | 5.94 | 1.36 | 439.27 | 445.7 | 434.25 | 397598 |
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
