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 | 6.705 | 4.43335096535 | 151.24 | 158.82 | 149.83 | 3955277 | 155.83094914 | CS |
| 4 | -26.955 | -14.5781503515 | 184.9 | 187.95 | 146 | 7615800 | 163.24801499 | CS |
| 12 | -4.865 | -2.9881456913 | 162.81 | 194.4 | 146 | 5990683 | 170.14755895 | CS |
| 26 | 46.535 | 41.7691410107 | 111.41 | 194.4 | 108.71 | 6525887 | 154.45550135 | CS |
| 52 | -8.055 | -4.85240963855 | 166 | 194.4 | 107.13 | 6443931 | 144.44346662 | CS |
| 156 | -60.865 | -27.816370367 | 218.81 | 246.5199 | 107.13 | 6221204 | 157.80633351 | CS |
| 260 | 134.195 | 565.031578947 | 23.75 | 429 | 23.75 | 4983319 | 187.8488995 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742510400 | 157.19 | 1.23 | 0.79 | 155.69999 | 158.82 | 154.29 | 2713248 |
| 1742424000 | 155.96 | 1.6 | 1.04 | 155 | 158.1 | 153.62 | 4557127 |
| 1742337600 | 154.36 | -2.03 | -1.30 | 154.9 | 155.69 | 149.83 | 4977595 |
| 1742251200 | 156.38999 | 0.28 | 0.18 | 156.15 | 157.905 | 154.08 | 3376554 |
| 1741992000 | 156.11 | 6.28 | 4.19 | 151.24 | 156.49799 | 150.76939 | 4151861 |
| 1741905600 | 149.83 | -2.54 | -1.67 | 149.94999 | 151.3 | 146.13999 | 5220481 |
| 1741819200 | 152.37 | 2.47 | 1.65 | 155.38 | 155.845 | 151 | 6261251 |
| 1741732800 | 149.9 | 2.31 | 1.57 | 146.94999 | 155.47999 | 146 | 7542173 |
| 1741646400 | 147.59 | -11.32 | -7.12 | 151.9 | 152.6499 | 146.55 | 12141388 |
| 1741390800 | 158.91 | 2.69 | 1.72 | 156.25 | 159.88 | 148.49 | 11055523 |
| 1741304400 | 156.22 | -21.09 | -11.89 | 167.5 | 171.0671 | 155.88999 | 11758240 |
| 1741218000 | 177.31 | 3.71 | 2.14 | 174.46 | 177.77 | 170.02 | 4438108 |
| 1741131600 | 173.6 | -0.05 | -0.03 | 171.75 | 176.64 | 165.8 | 6992446 |
| 1741045200 | 173.65 | -3.45 | -1.95 | 178.7 | 180.95 | 173.0559 | 5968481 |
| 1740786000 | 177.1 | 3.41 | 1.96 | 172 | 177.26 | 170.57 | 8802010 |
| 1740699600 | 173.69 | 7.5 | 4.51 | 187.01 | 187.95 | 173.59 | 20566209 |
| 1740613200 | 166.19 | 1.99 | 1.21 | 166.5 | 170.005 | 164.8 | 12804270 |
| 1740526800 | 164.19999 | -6.72 | -3.93 | 168.82 | 169.96 | 160.66 | 7150242 |
| 1740440400 | 170.92 | -6.97 | -3.92 | 177.55 | 177.84 | 167.302 | 6478552 |
| 1740181200 | 177.89 | -7.07 | -3.82 | 184.9 | 185.93 | 176.3501 | 5360233 |
| 1740094800 | 184.96 | -1.6 | -0.86 | 186.36 | 186.36 | 178.55 | 5418948 |
| 1740008400 | 186.56 | -6.22 | -3.23 | 189.99 | 192 | 186.19 | 5094172 |
| 1739922000 | 192.78 | 5.18 | 2.76 | 193.6 | 194.4 | 189.09 | 7300754 |
| 1739576400 | 187.6 | -5.06 | -2.63 | 192.86 | 193 | 184.07 | 5809633 |
| 1739490000 | 192.66 | 5.43 | 2.90 | 187.11 | 192.77 | 185.1959 | 5752808 |
| 1739403600 | 187.23 | 3.68 | 2.00 | 180.69 | 188.02 | 178.52 | 4554646 |
| 1739317200 | 183.55 | -2.57 | -1.38 | 184.5 | 186.31 | 182.17 | 3224246 |
| 1739230800 | 186.12 | 2.09 | 1.14 | 186.5 | 188.88 | 184.75 | 4483433 |
| 1738971600 | 184.03 | -2.34 | -1.26 | 187.73 | 189.49 | 183.61 | 4540897 |
| 1738885200 | 186.37 | -2.56 | -1.35 | 189.53 | 190 | 185.69 | 3718594 |
| 1738798800 | 188.93 | -0.18 | -0.10 | 184.1 | 188.93 | 181.68 | 4967516 |
| 1738712400 | 189.11 | 6.57 | 3.60 | 186 | 190.9199 | 184.41 | 6931062 |
| 1738626000 | 182.54 | 1.03 | 0.57 | 176.91 | 184.5 | 175.25 | 4380765 |
| 1738366800 | 181.51 | 2.22 | 1.24 | 183 | 185.87 | 180.8722 | 4657204 |
| 1738280400 | 179.29 | -3.59 | -1.96 | 179 | 180.86 | 176.22 | 6356209 |
| 1738194000 | 182.88 | -5.14 | -2.73 | 184.5 | 185 | 181.25 | 5199110 |
| 1738107600 | 188.02 | 12.5 | 7.12 | 179.03 | 188.4299 | 177.05 | 8469288 |
| 1738021200 | 175.52 | 1.4 | 0.80 | 171.58 | 181.77 | 171.54 | 7232362 |
| 1737762000 | 174.12 | -3.37 | -1.90 | 176.49 | 176.88 | 172.89 | 2932248 |
| 1737675600 | 177.49 | 0 | 0.00 | 177.49 | 177.49 | 177.49 | 0 |
| 1737589200 | 177.49 | 3.96 | 2.28 | 175.65 | 177.6 | 173.2 | 4820389 |
| 1737502800 | 173.53 | 2.74 | 1.60 | 173.57 | 176.18 | 172.35 | 5233923 |
| 1737157200 | 170.79 | 3.15 | 1.88 | 172.51 | 172.99 | 169.2501 | 4157821 |
| 1737070800 | 167.63999 | 1.93 | 1.16 | 166.79 | 170.67 | 164.3912 | 4512020 |
| 1736984400 | 165.71 | 2.3 | 1.41 | 168.25 | 170.42 | 165.59 | 7007582 |
| 1736898000 | 163.41 | 0.98 | 0.60 | 164.84 | 170.2 | 162.47999 | 6336993 |
| 1736811600 | 162.43 | -0.03 | -0.02 | 160.27 | 164.31 | 158.6 | 4397322 |
| 1736552400 | 162.46 | 1.43 | 0.89 | 161.5 | 165.44999 | 160.63 | 5900466 |
| 1736379600 | 161.03 | 2.19 | 1.38 | 158.3 | 162.58 | 156.69999 | 5406563 |
| 1736293200 | 158.84 | -4.24 | -2.60 | 167.56 | 167.9133 | 157.04 | 6583975 |
| 1736206800 | 163.08 | 0.86 | 0.53 | 165.31 | 166.6 | 162.41999 | 4117320 |
| 1735947600 | 162.22 | 4.71 | 2.99 | 159.37 | 162.675 | 158.13999 | 3402371 |
| 1735861200 | 157.51 | 3.1 | 2.01 | 157 | 160.34 | 154.96 | 3403951 |
| 1735688400 | 154.41 | -0.56 | -0.36 | 155.94999 | 156.38999 | 153.38 | 2976650 |
| 1735602000 | 154.97 | -3.68 | -2.32 | 155.36 | 156.6842 | 153.12 | 3852253 |
| 1735342800 | 158.65 | -4.83 | -2.95 | 162.81 | 162.81 | 157.2569 | 4038082 |
| 1735256400 | 163.47999 | 0.42 | 0.26 | 162.43 | 164.93 | 161.315 | 2688847 |
| 1735077840 | 163.06 | 1.62 | 1.00 | 162.11 | 163.69 | 161.21 | 1754306 |
| 1734997200 | 161.44 | -4.85 | -2.92 | 165.31 | 166.41 | 160.86 | 5708049 |
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
