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 | -0.59 | -0.352659892409 | 167.3 | 169.04 | 164.14 | 2637050 | 167.12063678 | CS |
| 4 | 16.71 | 11.14 | 150 | 169.75 | 148.94 | 2899766 | 160.27887564 | CS |
| 12 | 8.16 | 5.14664143803 | 158.55 | 169.75 | 142.29 | 2972873 | 154.90193729 | CS |
| 26 | 11.84 | 7.64512171499 | 154.87 | 169.75 | 142.29 | 2840475 | 157.81627056 | CS |
| 52 | 31.52 | 23.3153339744 | 135.19 | 169.75 | 124.34 | 2665150 | 149.09309341 | CS |
| 156 | 40.84 | 32.4461746246 | 125.87 | 169.75 | 88.6 | 2675615 | 122.30131965 | CS |
| 260 | 72.21 | 76.4126984127 | 94.5 | 169.75 | 63.51 | 2691683 | 115.99609718 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 166.71 | -1.86 | -1.10 | 169.78 | 169.78 | 166.68 | 1776139 |
| 1739490000 | 168.57 | 2.01 | 1.21 | 167.37 | 169.04 | 167.02959 | 1853617 |
| 1739403600 | 166.56 | -0.38 | -0.23 | 165.76 | 166.86 | 164.335 | 2553951 |
| 1739317200 | 166.94 | -0.18 | -0.11 | 166.72 | 167.07 | 165.1 | 2162012 |
| 1739230800 | 167.12 | 0.29 | 0.17 | 167.31 | 167.75 | 165.77 | 3649899 |
| 1738971600 | 166.83 | -0.85 | -0.51 | 167.3 | 167.87 | 164.13999 | 3072777 |
| 1738885200 | 167.68 | 6.98 | 4.34 | 166.72 | 169.75 | 163.995 | 4423875 |
| 1738798800 | 160.69999 | 1.38 | 0.87 | 160.85 | 161.6376 | 159.61 | 2971751 |
| 1738712400 | 159.32 | -1.07 | -0.67 | 159.6 | 160.88 | 159.16059 | 2472441 |
| 1738626000 | 160.38999 | 0.56 | 0.35 | 159.32 | 160.885 | 157.215 | 1986383 |
| 1738366800 | 159.83 | 0.39 | 0.24 | 159.19999 | 161.18 | 158.55 | 2622080 |
| 1738280400 | 159.44 | 2.22 | 1.41 | 158.13999 | 160.78 | 158.13999 | 1929269 |
| 1738194000 | 157.22 | -1.62 | -1.02 | 158.58 | 158.86 | 156.94 | 2592844 |
| 1738107600 | 158.84 | -1.99 | -1.24 | 160.31 | 160.41 | 158 | 2522408 |
| 1738021200 | 160.83 | 3.36 | 2.13 | 157.44 | 160.91 | 157.29 | 3107805 |
| 1737762000 | 157.47 | 3.3 | 2.14 | 157.11 | 157.94999 | 156.69 | 1943816 |
| 1737675600 | 154.16999 | 0 | 0.00 | 154.16999 | 154.16999 | 154.16999 | 0 |
| 1737589200 | 154.16999 | 2.45 | 1.61 | 151.87 | 154.8 | 151.43 | 4859005 |
| 1737502800 | 151.72 | 2.61 | 1.75 | 149.74 | 151.8 | 149.61 | 4413100 |
| 1737157200 | 149.11 | -1.12 | -0.75 | 150 | 151.07 | 148.94 | 3301965 |
| 1737070800 | 150.22999 | 1.99 | 1.34 | 148.41999 | 150.25 | 148 | 2823397 |
| 1736984400 | 148.24 | 2.99 | 2.06 | 147.61 | 148.71 | 146.38999 | 5113688 |
| 1736898000 | 145.25 | 1.36 | 0.95 | 144.66 | 145.66 | 144.095 | 3229393 |
| 1736811600 | 143.88999 | 1.09 | 0.76 | 142.8 | 143.94 | 142.29 | 3355627 |
| 1736552400 | 142.8 | -3.77 | -2.57 | 145 | 145.47999 | 142.44999 | 3978182 |
| 1736379600 | 146.57 | 0.13 | 0.09 | 146.07 | 146.62 | 143.83 | 3718709 |
| 1736293200 | 146.44 | -0.14 | -0.10 | 146.13999 | 147.38999 | 145.61 | 3135701 |
| 1736206800 | 146.58 | -3.26 | -2.18 | 149.38 | 149.38 | 145.88 | 3742854 |
| 1735947600 | 149.84 | 0.5 | 0.33 | 150.5 | 150.5 | 148.72999 | 1226838 |
| 1735861200 | 149.34 | 0.33 | 0.22 | 150.04 | 150.1476 | 148.455 | 1921421 |
| 1735688400 | 149.01 | -0.36 | -0.24 | 149.26 | 150 | 148.52 | 1562068 |
| 1735602000 | 149.37 | -0.95 | -0.63 | 149.56 | 149.94999 | 148.35 | 2443982 |
| 1735342800 | 150.32 | -0.7 | -0.46 | 149.88 | 151.35 | 149.53 | 1212354 |
| 1735256400 | 151.02 | 0.56 | 0.37 | 149.19999 | 151.365 | 149.19999 | 1168104 |
| 1735077840 | 150.46 | 0.3 | 0.20 | 150.16 | 150.57499 | 149.6 | 1084638 |
| 1734997200 | 150.16 | -0.15 | -0.10 | 149 | 150.41999 | 148.77 | 2853201 |
| 1734738000 | 150.31 | 2.02 | 1.36 | 148.35 | 151.34 | 148 | 6446828 |
| 1734651600 | 148.29 | -1.31 | -0.88 | 150 | 151.16999 | 148.06 | 4870433 |
| 1734565200 | 149.6 | -3.19 | -2.09 | 153.47999 | 154.38999 | 149.53 | 4568943 |
| 1734478800 | 152.79 | -1.79 | -1.16 | 154.1 | 154.29 | 152.58 | 3634079 |
| 1734392400 | 154.58 | -1 | -0.64 | 154.82 | 155.78 | 154.36 | 2515987 |
| 1734133200 | 155.58 | -0.97 | -0.62 | 156.69 | 157.41 | 155.43 | 2411596 |
| 1734046800 | 156.55 | -1.63 | -1.03 | 158.53 | 159.19 | 156.33 | 2007066 |
| 1733960400 | 158.18 | -0.23 | -0.15 | 158.68 | 159.81 | 157.62 | 3249216 |
| 1733874000 | 158.41 | 2.34 | 1.50 | 156.08 | 158.76 | 155.77 | 3232325 |
| 1733787600 | 156.07 | 0.14 | 0.09 | 156.18 | 156.7938 | 155.69999 | 3750284 |
| 1733528400 | 155.93 | -0.44 | -0.28 | 157.09 | 157.63999 | 155.52 | 3275102 |
| 1733442000 | 156.37 | 0.27 | 0.17 | 156.46 | 157.41 | 155.59 | 4501080 |
| 1733355600 | 156.1 | -0.16 | -0.10 | 155.71 | 156.865 | 155.32 | 3248621 |
| 1733269200 | 156.26 | -2.03 | -1.28 | 158.65 | 158.88999 | 156 | 2908520 |
| 1733182800 | 158.29 | -2.67 | -1.66 | 160.43 | 160.91 | 157.34 | 4152348 |
| 1732917840 | 160.96 | -0.23 | -0.14 | 161.93 | 161.93 | 160.53 | 1439525 |
| 1732750800 | 161.19 | 0.7 | 0.44 | 160.8 | 161.9855 | 159.99 | 2481643 |
| 1732664400 | 160.49 | 0.86 | 0.54 | 159.71 | 161.46 | 158.88 | 3463625 |
| 1732578000 | 159.63 | 0.34 | 0.21 | 160 | 160.38999 | 158.79 | 3049916 |
| 1732318800 | 159.29 | 0.94 | 0.59 | 158.37 | 159.37 | 158.02 | 2080096 |
| 1732232400 | 158.35 | 2.58 | 1.66 | 156.69999 | 159.035 | 155.51 | 2513761 |
| 1732146000 | 155.77 | -2.16 | -1.37 | 158.05 | 158.29499 | 155.19999 | 1867610 |
| 1732059600 | 157.93 | 0.24 | 0.15 | 157.56 | 158.58 | 156.76499 | 2847528 |
| 1731973200 | 157.69 | 2.14 | 1.38 | 156.24 | 157.78 | 154.85499 | 3974193 |
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
