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 | -7.28 | -1.82424136116 | 399.07 | 403.13 | 388.3 | 1132132 | 397.14529126 | CS |
| 4 | -22.52 | -5.43554343366 | 414.31 | 421.79 | 388.3 | 1183964 | 408.43954264 | CS |
| 12 | 4.9 | 1.26650986068 | 386.89 | 421.79 | 366.245 | 1133486 | 398.82679254 | CS |
| 26 | 56.48 | 16.8441144016 | 335.31 | 421.79 | 306.72 | 1164020 | 367.65273351 | CS |
| 52 | 152.71 | 63.8740170654 | 239.08 | 421.79 | 233.76 | 1087867 | 331.44931869 | CS |
| 156 | 199.07 | 103.294935658 | 192.72 | 421.79 | 120.64 | 1281255 | 217.06109449 | CS |
| 260 | 290.86 | 288.179926682 | 100.93 | 421.79 | 70 | 1297584 | 186.8596524 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 391.79 | -6.58 | -1.65 | 392.35 | 393.79 | 388.3 | 1587567 |
| 1734392400 | 398.37 | -0.99 | -0.25 | 397.87 | 401.28 | 395.46 | 1318460 |
| 1734133200 | 399.36 | -0.3 | -0.08 | 398.55 | 403.13 | 398.21 | 837128 |
| 1734046800 | 399.66 | -0.47 | -0.12 | 400.84 | 401.76 | 398.83 | 979090 |
| 1733960400 | 400.13 | 2.71 | 0.68 | 398.345 | 401.5 | 396.67 | 845192 |
| 1733874000 | 397.42 | -4.22 | -1.05 | 399.395 | 401.3 | 396.26 | 1279872 |
| 1733787600 | 401.64 | -10.54 | -2.56 | 413.77 | 415.45 | 394.51 | 1689607 |
| 1733528400 | 412.18 | -2.88 | -0.69 | 415.46 | 419.51 | 411.77 | 940684 |
| 1733442000 | 415.06 | -2.42 | -0.58 | 413.59 | 416.05 | 410.68 | 1048323 |
| 1733355600 | 417.48 | 4.92 | 1.19 | 412.225 | 417.99 | 411.23 | 1178253 |
| 1733269200 | 412.56 | -2.23 | -0.54 | 412.01 | 414.912 | 408.04 | 1405295 |
| 1733182800 | 414.79 | -1.43 | -0.34 | 415.25 | 416.4 | 412.15 | 1053262 |
| 1732917840 | 416.22 | 0.13 | 0.03 | 418.39 | 418.87 | 415.72 | 783962 |
| 1732750800 | 416.09 | -3.05 | -0.73 | 419.195 | 419.87 | 415.78 | 874984 |
| 1732664400 | 419.14 | 5.82 | 1.41 | 413.37 | 419.83 | 412.73 | 1212198 |
| 1732578000 | 413.32 | -4.17 | -1.00 | 418.51 | 420.59 | 409.81 | 2383087 |
| 1732318800 | 417.49 | 2.1 | 0.51 | 416.35 | 418.2 | 413.555 | 880747 |
| 1732232400 | 415.39 | 4.23 | 1.03 | 412.18 | 418.2 | 410.99 | 1075120 |
| 1732146000 | 411.16 | -1.87 | -0.45 | 413.355 | 413.935 | 405.14 | 796560 |
| 1732059600 | 413.03 | 3.76 | 0.92 | 407.22 | 414.78 | 404.98 | 748724 |
| 1731973200 | 409.27 | 1.78 | 0.44 | 409.59 | 413.3 | 406.89 | 902096 |
| 1731714000 | 407.49 | -2.63 | -0.64 | 403.9075 | 407.73 | 402.33 | 867156 |
| 1731627600 | 410.12 | -4.88 | -1.18 | 414.38 | 415.05 | 408.7 | 872064 |
| 1731541200 | 415 | 3.86 | 0.94 | 416.425 | 421.78 | 414.775 | 1116196 |
| 1731454800 | 411.14 | -3.78 | -0.91 | 415 | 416.29 | 406.92 | 1413335 |
| 1731368400 | 414.92 | 4.34 | 1.06 | 413.17 | 416.86 | 410.81 | 1667039 |
| 1731109200 | 410.58 | 14.66 | 3.70 | 400.33 | 413.74 | 399.07 | 1527700 |
| 1731022800 | 395.92 | 4.06 | 1.04 | 394.63 | 396.22 | 390.46 | 969419 |
| 1730936400 | 391.86 | 1.57 | 0.40 | 399.45 | 402.82 | 385.065 | 1988389 |
| 1730850000 | 390.29 | 13.3 | 3.53 | 376.99 | 390.71 | 376.99 | 1589653 |
| 1730763600 | 376.99 | 0.84 | 0.22 | 375.36 | 380.33 | 373.39 | 1132733 |
| 1730500800 | 376.15 | 5.99 | 1.62 | 373.86 | 377.47 | 369.9 | 1543955 |
| 1730414400 | 370.16 | -5.36 | -1.43 | 372.96 | 372.96 | 366.245 | 2187829 |
| 1730328000 | 375.52 | -15.07 | -3.86 | 378.8 | 383.74 | 368.34 | 2102602 |
| 1730241600 | 390.59 | -2.17 | -0.55 | 388.03 | 391.65 | 386.15 | 1595622 |
| 1730155200 | 392.76 | 0.19 | 0.05 | 393.82 | 395.36 | 392.72 | 804180 |
| 1729896000 | 392.57 | 0 | 0.00 | 395.51 | 395.51 | 390.26 | 600637 |
| 1729809600 | 392.57 | -3.26 | -0.82 | 392.8 | 394.7823 | 387.88 | 842400 |
| 1729723200 | 395.83 | 3.63 | 0.93 | 391 | 396.42 | 389 | 1021035 |
| 1729636800 | 392.2 | -8.6 | -2.15 | 394.15 | 397.68 | 391.51 | 1423768 |
| 1729550400 | 400.8 | -1.74 | -0.43 | 401.28 | 403.25 | 399.93 | 659784 |
| 1729291200 | 402.54 | 2.4 | 0.60 | 401.57 | 402.91 | 397.54 | 879830 |
| 1729204800 | 400.14 | 4.9 | 1.24 | 400.25 | 404.41 | 397.64 | 1028436 |
| 1729118400 | 395.24 | -2.26 | -0.57 | 395.2 | 397.79 | 393.64 | 1519115 |
| 1729032000 | 397.5 | -7.47 | -1.84 | 406.74 | 407 | 396.94 | 1155766 |
| 1728945600 | 404.97 | 5.11 | 1.28 | 401.56 | 405.11 | 400.46 | 688975 |
| 1728686400 | 399.86 | 6.4 | 1.63 | 393 | 400.29 | 393 | 654032 |
| 1728600000 | 393.46 | -6.26 | -1.57 | 396.59 | 397.07 | 391.47 | 697501 |
| 1728513600 | 399.72 | 3.22 | 0.81 | 397.5 | 400.23 | 394.5818 | 833609 |
| 1728427200 | 396.5 | 6.17 | 1.58 | 393.55 | 396.79 | 391.26 | 1173752 |
| 1728340800 | 390.33 | 1.97 | 0.51 | 385.69 | 391.18 | 385.69 | 623352 |
| 1728081600 | 388.36 | 1.43 | 0.37 | 386.36 | 388.59 | 382.42 | 578385 |
| 1727995200 | 386.93 | -0.92 | -0.24 | 390.13 | 390.48 | 384.25 | 829985 |
| 1727908800 | 387.85 | 1.22 | 0.32 | 385.12 | 390.6 | 383.49 | 687850 |
| 1727822400 | 386.63 | -2.1 | -0.54 | 391.16 | 391.94 | 383.8809 | 896760 |
| 1727735520 | 388.73 | 4.78 | 1.24 | 384.2 | 388.73 | 382.29 | 1273646 |
| 1727476800 | 383.95 | -2.62 | -0.68 | 386.25 | 387.99 | 382.99 | 1195676 |
| 1727390400 | 386.57 | -1.13 | -0.29 | 389.68 | 391.905 | 385 | 831889 |
| 1727304000 | 387.7 | 3.95 | 1.03 | 386.89 | 390.6 | 384.67 | 803411 |
| 1727217600 | 383.75 | -3.63 | -0.94 | 385.59 | 388.1 | 383.2 | 926792 |
| 1727131200 | 387.38 | 2.45 | 0.64 | 386.2 | 389.5299 | 385 | 875481 |
| 1726872000 | 384.93 | 3.54 | 0.93 | 380.95 | 387.71 | 380 | 1903683 |
| 1726785600 | 381.39 | 9.8 | 2.64 | 380 | 382.49 | 377.25 | 694903 |
| 1726699200 | 371.59 | -3.01 | -0.80 | 372.77 | 379.5199 | 371.05 | 935258 |
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
