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 | 3.32 | 0.80551242236 | 412.16 | 423.56 | 402.52 | 338605 | 412.23527978 | CS |
| 4 | 44.535 | 12.0058229657 | 370.945 | 423.56 | 367.74 | 441649 | 399.30891658 | CS |
| 12 | 31.49 | 8.20073439412 | 383.99 | 423.56 | 340.955 | 470184 | 382.1535238 | CS |
| 26 | 59.63 | 16.7570605592 | 355.85 | 423.56 | 314.84 | 432278 | 363.89848629 | CS |
| 52 | 87.94 | 26.8486291751 | 327.54 | 423.56 | 279.24 | 441329 | 341.91356368 | CS |
| 156 | 98.38 | 31.0249132766 | 317.1 | 423.56 | 231.9 | 435110 | 313.14318374 | CS |
| 260 | 187.16 | 81.9726699369 | 228.32 | 428.22 | 154.39 | 439735 | 291.64560001 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738366800 | 415.48 | -1.8 | -0.43 | 415.61 | 423 | 411.0034 | 329851 |
| 1738280400 | 417.28 | 13.11 | 3.24 | 410.4 | 423.56 | 410.4 | 401088 |
| 1738194000 | 404.17 | -9.31 | -2.25 | 409.74 | 412 | 402.52 | 352343 |
| 1738107600 | 413.48 | -0.96 | -0.23 | 421.2 | 421.2 | 412.26 | 396075 |
| 1738021200 | 414.44 | 3.14 | 0.76 | 412.79 | 415.19 | 409.4 | 265440 |
| 1737762000 | 411.3 | 2.95 | 0.72 | 412.16 | 414.2 | 409.32 | 278042 |
| 1737675600 | 408.35 | 0 | 0.00 | 408.35 | 408.35 | 408.35 | 0 |
| 1737589200 | 408.35 | -5.46 | -1.32 | 411.62 | 413 | 408.04 | 497349 |
| 1737502800 | 413.81 | 9.81 | 2.43 | 405.74 | 416.24 | 402.22 | 669270 |
| 1737157200 | 404 | -1.43 | -0.35 | 406.09 | 411.51 | 401.62 | 447797 |
| 1737070800 | 405.43 | 7.73 | 1.94 | 398.37 | 406.14 | 387.56 | 343782 |
| 1736984400 | 397.7 | -7.23 | -1.79 | 404.5 | 411.575 | 383.71 | 683534 |
| 1736898000 | 404.93 | 5.06 | 1.27 | 403.1 | 406.78 | 395.24 | 655745 |
| 1736811600 | 399.87 | 19.52 | 5.13 | 377.11 | 401 | 376.39 | 621572 |
| 1736552400 | 380.35 | 6.15 | 1.64 | 371.2 | 382.85 | 369.49 | 579273 |
| 1736379600 | 374.2 | -2.83 | -0.75 | 376.28 | 379.35 | 371.19 | 451026 |
| 1736293200 | 377.03 | -0.07 | -0.02 | 378.08 | 385.34 | 374.81 | 250241 |
| 1736206800 | 377.1 | 5.34 | 1.44 | 370.8 | 380.9 | 369.04 | 345900 |
| 1735947600 | 371.76 | 3.5 | 0.95 | 369.72 | 373.79 | 367.74 | 284993 |
| 1735861200 | 368.26 | -2.72 | -0.73 | 373.06 | 375.56 | 365.98 | 343625 |
| 1735688400 | 370.98 | 0.04 | 0.01 | 370.45 | 375.94 | 369.76 | 180131 |
| 1735602000 | 370.94 | -3.66 | -0.98 | 367.78 | 373.7 | 367.21 | 204489 |
| 1735342800 | 374.6 | -2.18 | -0.58 | 374.66 | 377.12 | 372.33 | 220115 |
| 1735256400 | 376.78 | 3.63 | 0.97 | 369.9 | 377.7 | 368.83 | 310778 |
| 1735077840 | 373.15 | 3.39 | 0.92 | 369.26 | 373.55 | 367.16 | 105586 |
| 1734997200 | 369.76 | 1.6 | 0.43 | 363.56 | 369.995 | 361.19 | 299884 |
| 1734738000 | 368.16 | 7.53 | 2.09 | 357.84 | 369.615 | 357.19 | 1737274 |
| 1734651600 | 360.63 | 0.2 | 0.06 | 359.17 | 361.985 | 354.37 | 452047 |
| 1734565200 | 360.43 | -13.29 | -3.56 | 373.81 | 378.195 | 359.98 | 576989 |
| 1734478800 | 373.72 | -0.29 | -0.08 | 371.4 | 379 | 371.15 | 599393 |
| 1734392400 | 374.01 | -4.25 | -1.12 | 375.09 | 379.24 | 372.3 | 585376 |
| 1734133200 | 378.26 | -4.77 | -1.25 | 382.22 | 383.105 | 373.405 | 307929 |
| 1734046800 | 383.03 | -2.24 | -0.58 | 385.27 | 386.685 | 381.41 | 343425 |
| 1733960400 | 385.27 | -5.08 | -1.30 | 394.4 | 397.02 | 384.395 | 295389 |
| 1733874000 | 390.35 | -1.66 | -0.42 | 394.33 | 395.76 | 385.41 | 490071 |
| 1733787600 | 392.01 | 7.96 | 2.07 | 385.09 | 392.68 | 383.79 | 345215 |
| 1733528400 | 384.05 | 2.72 | 0.71 | 383.95 | 386.76 | 380.6 | 416766 |
| 1733442000 | 381.33 | -10.02 | -2.56 | 388.65 | 395.5 | 381.27 | 415896 |
| 1733355600 | 391.35 | 4.35 | 1.12 | 385.94 | 395.385 | 382.12 | 663532 |
| 1733269200 | 387 | -0.1 | -0.03 | 385.5 | 388 | 380.52 | 416104 |
| 1733182800 | 387.1 | 2.38 | 0.62 | 383.28 | 387.49 | 380.14 | 325249 |
| 1732917840 | 384.72 | -1.85 | -0.48 | 384.14 | 385.55 | 381.4 | 238266 |
| 1732750800 | 386.57 | -1.58 | -0.41 | 390.43 | 395.44 | 385.02 | 914079 |
| 1732664400 | 388.15 | 9.99 | 2.64 | 376.76 | 389.26 | 372.15 | 1017528 |
| 1732578000 | 378.16 | 4.69 | 1.26 | 377.31 | 385.03 | 373.19 | 860061 |
| 1732318800 | 373.47 | 4.97 | 1.35 | 367.89 | 374.205 | 365.86 | 366273 |
| 1732232400 | 368.5 | 10.73 | 3.00 | 359.42 | 368.57 | 357.41 | 430294 |
| 1732146000 | 357.77 | 13.06 | 3.79 | 343.39 | 358.04 | 340.6192 | 688878 |
| 1732059600 | 344.71 | -10.76 | -3.03 | 351.57 | 354.31 | 344.45 | 760487 |
| 1731973200 | 355.47 | -2.99 | -0.83 | 357.63 | 361.03 | 351.93 | 463151 |
| 1731714000 | 358.46 | -18.26 | -4.85 | 377.06 | 377.225 | 357.13 | 688994 |
| 1731627600 | 376.72 | -8.9 | -2.31 | 383.43 | 384.16 | 376.2 | 473788 |
| 1731541200 | 385.62 | -0.17 | -0.04 | 385.89 | 388 | 382.07 | 348372 |
| 1731454800 | 385.79 | 5.05 | 1.33 | 381.55 | 386.46 | 380.63 | 462132 |
| 1731368400 | 380.74 | -3.77 | -0.98 | 387.32 | 387.57 | 379.77 | 432409 |
| 1731109200 | 384.51 | -1.61 | -0.42 | 383.58 | 388.46 | 378.48 | 361908 |
| 1731022800 | 386.12 | -0.57 | -0.15 | 390 | 393.15 | 384.85 | 401751 |
| 1730936400 | 386.69 | -0.48 | -0.12 | 393.235 | 393.235 | 374.02 | 667879 |
| 1730850000 | 387.17 | -0.17 | -0.04 | 386.5 | 389.45 | 382.12 | 532887 |
| 1730763600 | 387.34 | 0.13 | 0.03 | 387 | 390.9999 | 381.12 | 890367 |
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
