Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3505 | -0.981753416691 | 137.56 | 139.42 | 128.2963 | 3331637 | 133.54057166 | CS |
| 4 | -4.5155 | -3.20874045123 | 140.725 | 144.13 | 128.2963 | 3220362 | 136.59052655 | CS |
| 12 | -3.9605 | -2.82549761004 | 140.17 | 144.13 | 116.839 | 2941293 | 131.3860929 | CS |
| 26 | -13.7805 | -9.1876125075 | 149.99 | 150.5544 | 116.839 | 2826519 | 134.61846786 | CS |
| 52 | -2.8005 | -2.01460326595 | 139.01 | 184.79 | 116.839 | 2859382 | 146.03632204 | CS |
| 156 | 50.1995 | 58.364725032 | 86.01 | 184.79 | 79.65 | 3737527 | 127.35188559 | CS |
| 260 | 53.8395 | 65.3629962365 | 82.37 | 184.79 | 31 | 4039924 | 98.23401302 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 135.31 | 4.32 | 3.30 | 131.6 | 135.66999 | 130.75 | 3512855 |
| 1739490000 | 130.99 | 0.08 | 0.06 | 130.91 | 133.09 | 128.2963 | 3450646 |
| 1739403600 | 130.91 | -5.98 | -4.37 | 135.19999 | 135.94999 | 130.645 | 3131638 |
| 1739317200 | 136.88999 | 0.08 | 0.06 | 137.56 | 139.41999 | 135.19999 | 3231409 |
| 1739230800 | 136.81 | 3.73 | 2.80 | 134.13 | 137.405 | 133.91 | 2533467 |
| 1738971600 | 133.08 | -1.21 | -0.90 | 135.21 | 135.4299 | 132.99 | 2084019 |
| 1738885200 | 134.29 | -6.25 | -4.45 | 141.66999 | 142.06 | 133.44999 | 4068314 |
| 1738798800 | 140.54 | -2.45 | -1.71 | 142.43 | 143.38999 | 140.44999 | 2624744 |
| 1738712400 | 142.99 | 6.81 | 5.00 | 138.18 | 144.13 | 137.4 | 4518114 |
| 1738626000 | 136.18 | 3.18 | 2.39 | 133.72999 | 137.75 | 131.4177 | 4174261 |
| 1738366800 | 133 | -2.42 | -1.79 | 136.75 | 136.75 | 132.79 | 3362164 |
| 1738280400 | 135.41999 | -4.06 | -2.91 | 143.88999 | 143.88999 | 134.01 | 3738699 |
| 1738194000 | 139.47999 | 1.35 | 0.98 | 138.3 | 141.52 | 137.58 | 2585207 |
| 1738107600 | 138.13 | -3.18 | -2.25 | 141.84 | 142.01 | 136.93 | 2845794 |
| 1738021200 | 141.31 | 1.68 | 1.20 | 141.29 | 143.22999 | 139.1706 | 2875294 |
| 1737762000 | 139.63 | 4.55 | 3.37 | 140.63999 | 142.41999 | 139.1711 | 2812617 |
| 1737675600 | 135.08 | 0 | 0.00 | 135.08 | 135.08 | 135.08 | 0 |
| 1737589200 | 135.08 | -4.45 | -3.19 | 138.68 | 138.97999 | 134.61 | 3971020 |
| 1737502800 | 139.53 | -1.52 | -1.08 | 140.4 | 140.97999 | 138.76 | 2652420 |
| 1737157200 | 141.05 | 1.68 | 1.21 | 139.35 | 141.585 | 138.28 | 2531273 |
| 1737070800 | 139.37 | 1.46 | 1.06 | 136.88999 | 140.1 | 136.36 | 3212449 |
| 1736984400 | 137.91 | 3.85 | 2.87 | 135.22 | 138.68 | 134.69999 | 4285864 |
| 1736898000 | 134.06 | 0.71 | 0.53 | 132.02 | 134.53 | 130.1847 | 2957368 |
| 1736811600 | 133.35 | 6.2 | 4.88 | 127.9 | 136.38999 | 127.9 | 5189931 |
| 1736552400 | 127.15 | 1.96 | 1.57 | 128.22 | 130.21 | 125.91 | 3029724 |
| 1736379600 | 125.19 | 1.2 | 0.97 | 122.2 | 125.37 | 121.8 | 2258867 |
| 1736293200 | 123.99 | 1.87 | 1.53 | 123.19 | 126.427 | 122.28 | 2776202 |
| 1736206800 | 122.12 | -2.14 | -1.72 | 123.49 | 125 | 121.58 | 2169586 |
| 1735947600 | 124.26 | 1.11 | 0.90 | 123.2 | 124.45 | 122.19 | 1932452 |
| 1735861200 | 123.15 | 0.56 | 0.46 | 123.3 | 125.18 | 122.36 | 2129251 |
| 1735688400 | 122.59 | 3 | 2.51 | 119.85 | 122.989 | 119.5 | 2689723 |
| 1735602000 | 119.59 | 0.01 | 0.01 | 119.82 | 121.14 | 118 | 2890276 |
| 1735342800 | 119.58 | -0.1 | -0.08 | 119.25 | 120.91 | 118.085 | 1697789 |
| 1735256400 | 119.68 | 0.84 | 0.71 | 119 | 119.932 | 117.6 | 1884371 |
| 1735077840 | 118.84 | 0.19 | 0.16 | 117.99 | 119.6 | 117.06 | 1170133 |
| 1734997200 | 118.65 | 0.06 | 0.05 | 119.03 | 119.37 | 116.839 | 2831457 |
| 1734738000 | 118.59 | -0.34 | -0.29 | 119.1 | 119.42 | 117.285 | 7604052 |
| 1734651600 | 118.93 | -2.81 | -2.31 | 123 | 123 | 117.14 | 5059920 |
| 1734565200 | 121.74 | -3.15 | -2.52 | 124.41 | 125.8689 | 121.44 | 4262332 |
| 1734478800 | 124.89 | -0.18 | -0.14 | 124.5 | 125.44 | 122.91 | 3708854 |
| 1734392400 | 125.07 | -4.07 | -3.15 | 127.93 | 128.806 | 124.68 | 4435008 |
| 1734133200 | 129.13999 | -0.54 | -0.42 | 130.34 | 130.47 | 128.59 | 1717973 |
| 1734046800 | 129.68 | -3.61 | -2.71 | 132.5 | 132.655 | 129.47999 | 2066935 |
| 1733960400 | 133.29 | 0.97 | 0.73 | 132.6 | 134.38999 | 131.76 | 2349004 |
| 1733874000 | 132.32 | -2.23 | -1.66 | 134.09 | 134.97 | 131.72999 | 2655705 |
| 1733787600 | 134.55 | 3.03 | 2.30 | 132.55 | 136.66829 | 132.4875 | 2731825 |
| 1733528400 | 131.52 | -1.53 | -1.15 | 133.72 | 133.8775 | 130.44 | 1980463 |
| 1733442000 | 133.05 | -1.02 | -0.76 | 134.41999 | 134.9599 | 131.78 | 2570787 |
| 1733355600 | 134.07 | -3.4 | -2.47 | 137.44999 | 137.44999 | 133.21 | 2505209 |
| 1733269200 | 137.47 | -2.67 | -1.91 | 140.66999 | 142.1 | 137.27 | 2070086 |
| 1733182800 | 140.13999 | 1.06 | 0.76 | 138.6 | 140.47999 | 135.94999 | 2772388 |
| 1732917840 | 139.08 | 0.52 | 0.38 | 138.99 | 139.4499 | 136.66 | 1554108 |
| 1732750800 | 138.56 | -1.24 | -0.89 | 139.96 | 142.13999 | 138.08 | 1906364 |
| 1732664400 | 139.8 | -0.02 | -0.01 | 140.4 | 141.05 | 138.655 | 1726453 |
| 1732578000 | 139.82 | -1.09 | -0.77 | 141.15 | 142.525 | 139.62 | 4229857 |
| 1732318800 | 140.91 | -0.2 | -0.14 | 140 | 142.455 | 139.44999 | 2373811 |
| 1732232400 | 141.11 | -0.09 | -0.06 | 142.08 | 143 | 140.72 | 1600043 |
| 1732146000 | 141.19999 | -0.81 | -0.57 | 141.18 | 142.07 | 139.755 | 2728211 |
| 1732059600 | 142.01 | -2 | -1.39 | 141.52 | 144.69 | 141.21 | 2521533 |
| 1731973200 | 144.01 | 3.85 | 2.75 | 140.83 | 144.19 | 140.2201 | 2466240 |
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
