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 | 10.5 | 5.97269624573 | 175.8 | 189.67 | 175.8 | 382007 | 182.85121716 | CS |
| 4 | 9.05 | 5.10578279267 | 177.25 | 190.71 | 171.57 | 416836 | 179.82283327 | CS |
| 12 | -4.71 | -2.46583948484 | 191.01 | 217.47 | 171.57 | 434894 | 193.47644049 | CS |
| 26 | -1.7 | -0.904255319149 | 188 | 217.47 | 165.51 | 394152 | 186.57196323 | CS |
| 52 | 11.61 | 6.64605873261 | 174.69 | 244.04 | 165.51 | 352060 | 196.34792848 | CS |
| 156 | 55.31 | 42.2245972975 | 130.99 | 244.04 | 123.01 | 347700 | 176.49095463 | CS |
| 260 | -14.97 | -7.43777015949 | 201.27 | 281.82 | 71.12 | 383495 | 173.3328278 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732578000 | 188.19 | 2.81 | 1.52 | 187.02 | 189.67 | 186.67 | 445568 |
| 1732318800 | 185.38 | 3.65 | 2.01 | 183.18 | 186.21 | 182.37 | 288418 |
| 1732232400 | 181.73 | 1.41 | 0.78 | 181.68 | 183.96 | 180.93 | 352495 |
| 1732146000 | 180.32 | 1.94 | 1.09 | 178.64 | 180.69 | 177.085 | 505506 |
| 1732059600 | 178.38 | 0.37 | 0.21 | 176.59 | 178.865 | 175.46 | 320926 |
| 1731973200 | 178.01 | -1.07 | -0.60 | 179.45 | 181 | 177.4 | 343258 |
| 1731714000 | 179.08 | -1.83 | -1.01 | 180.99 | 181.94 | 176.4325 | 439705 |
| 1731627600 | 180.91 | 0.83 | 0.46 | 180.04 | 182.14 | 178.622 | 448340 |
| 1731541200 | 180.08 | -1.28 | -0.71 | 182.29 | 182.6019 | 179.92 | 253683 |
| 1731454800 | 181.36 | -1.63 | -0.89 | 183.85 | 185.145 | 180.94 | 373071 |
| 1731368400 | 182.99 | -1.07 | -0.58 | 185.77 | 185.77 | 181.96 | 447938 |
| 1731109200 | 184.06 | 0.16 | 0.09 | 184.77 | 186.47 | 182.96 | 295976 |
| 1731022800 | 183.9 | -3.66 | -1.95 | 186.99 | 187.8 | 183.51 | 344550 |
| 1730936400 | 187.56 | 14.05 | 8.10 | 180.47 | 190.71 | 180.47 | 913968 |
| 1730850000 | 173.51 | 1.46 | 0.85 | 171.89 | 174.8019 | 171.75 | 366483 |
| 1730763600 | 172.05 | -1.74 | -1.00 | 173.79 | 175.01 | 172.02 | 403048 |
| 1730500800 | 173.79 | 1.19 | 0.69 | 172.85 | 175.05 | 172.22 | 437827 |
| 1730414400 | 172.6 | -1.16 | -0.67 | 174.43 | 175.5 | 171.57 | 440126 |
| 1730328000 | 173.76 | 0.6 | 0.35 | 172.3 | 176.6197 | 171.9 | 500358 |
| 1730241600 | 173.16 | -5.6 | -3.13 | 176.97 | 178.8 | 173.16 | 441690 |
| 1730155200 | 178.76 | -0.09 | -0.05 | 178.22 | 180.86 | 177.81 | 457063 |
| 1729896000 | 178.85 | -2.28 | -1.26 | 182.17 | 184.41 | 178.72 | 773767 |
| 1729809600 | 181.13 | -31.91 | -14.98 | 180 | 189.62 | 179.46 | 2471692 |
| 1729723200 | 213.04 | 1.71 | 0.81 | 210.45 | 214.3 | 209.925 | 449400 |
| 1729636800 | 211.33 | -1.6 | -0.75 | 211.97 | 213.46 | 211.04 | 498222 |
| 1729550400 | 212.93 | -3.69 | -1.70 | 216.03 | 217.47 | 212.52 | 386923 |
| 1729291200 | 216.62 | 3.07 | 1.44 | 214.11 | 217.24 | 212.72 | 324771 |
| 1729204800 | 213.55 | 0.18 | 0.08 | 214.32 | 214.32 | 212.22 | 359623 |
| 1729118400 | 213.37 | -0.39 | -0.18 | 214.81 | 216.09 | 213.13 | 323442 |
| 1729032000 | 213.76 | -0.81 | -0.38 | 213.31 | 216.13 | 213.31 | 278805 |
| 1728945600 | 214.57 | 0.94 | 0.44 | 214.05 | 215.55 | 212.73 | 268644 |
| 1728686400 | 213.63 | 3.16 | 1.50 | 213 | 215.5 | 211.9 | 283432 |
| 1728600000 | 210.47 | -1.65 | -0.78 | 210.84 | 212.255 | 209.31 | 294051 |
| 1728513600 | 212.12 | 3.26 | 1.56 | 208.66 | 212.68 | 208.39 | 237515 |
| 1728427200 | 208.86 | 0.09 | 0.04 | 208.2 | 209.9 | 205.86 | 311210 |
| 1728340800 | 208.77 | -1.23 | -0.59 | 210 | 210.29 | 208.31 | 332490 |
| 1728081600 | 210 | 3.81 | 1.85 | 208.75 | 210.34 | 208.09 | 298978 |
| 1727995200 | 206.19 | 0.29 | 0.14 | 205 | 207.87 | 203.05 | 410805 |
| 1727908800 | 205.9 | -3.47 | -1.66 | 208.86 | 209.28 | 205.51 | 537618 |
| 1727822400 | 209.37 | -0.36 | -0.17 | 209.8 | 211 | 207.55 | 730893 |
| 1727736000 | 209.73 | 0.63 | 0.30 | 208.77 | 211.12 | 208.38 | 480769 |
| 1727476800 | 209.1 | 3.65 | 1.78 | 206.5 | 209.74 | 205.51 | 269829 |
| 1727390400 | 205.45 | 0.82 | 0.40 | 205 | 206.69 | 200.31 | 509741 |
| 1727304000 | 204.63 | -5.14 | -2.45 | 209.36 | 209.74 | 203.74 | 500063 |
| 1727217600 | 209.77 | 1.75 | 0.84 | 208.46 | 210.14 | 207.23 | 412761 |
| 1727131200 | 208.02 | 0.91 | 0.44 | 208.12 | 209.38 | 206.83 | 338482 |
| 1726872000 | 207.11 | 1.1 | 0.53 | 206.42 | 208.65 | 204.56 | 797859 |
| 1726785600 | 206.01 | 3.56 | 1.76 | 206.89 | 207.16 | 203.3 | 324096 |
| 1726699200 | 202.45 | -0.35 | -0.17 | 202.8 | 205.4 | 201.65 | 276044 |
| 1726612800 | 202.8 | 3.38 | 1.69 | 200.6 | 203.81 | 199.97 | 409992 |
| 1726526400 | 199.42 | 0.71 | 0.36 | 199.52 | 200.61 | 198.81 | 391884 |
| 1726267200 | 198.71 | 4.98 | 2.57 | 194.57 | 201.04 | 193.82 | 370844 |
| 1726180800 | 193.73 | 1.73 | 0.90 | 191.9 | 194.095 | 190.27 | 307867 |
| 1726094400 | 192 | -1.14 | -0.59 | 193.44 | 193.6 | 188.96 | 284831 |
| 1726008000 | 193.14 | 0.61 | 0.32 | 192.9 | 193.47 | 188.14 | 325682 |
| 1725921600 | 192.53 | 6.18 | 3.32 | 190.03 | 193.835 | 189.67 | 442896 |
| 1725662400 | 186.35 | -1.38 | -0.74 | 187.61 | 189.01 | 185.8 | 426530 |
| 1725576000 | 187.73 | -0.58 | -0.31 | 189.12 | 189.8499 | 185.975 | 325813 |
| 1725489600 | 188.31 | -0.25 | -0.13 | 188.03 | 190.05 | 187.66 | 345968 |
| 1725403200 | 188.56 | -2.46 | -1.29 | 190.18 | 191.16 | 187.86 | 326242 |
| 1725057600 | 191.02 | 0.4 | 0.21 | 191.1 | 192.48 | 189.01 | 278013 |
| 1724971200 | 190.62 | 3.45 | 1.84 | 188.56 | 191.295 | 187.485 | 291696 |
| 1724884800 | 187.17 | -0.25 | -0.13 | 186.82 | 188.635 | 186.27 | 439006 |
| 1724798400 | 187.42 | 0.17 | 0.09 | 187.18 | 188.79 | 186.32 | 274859 |
| 1724712000 | 187.25 | 1.68 | 0.91 | 187.03 | 189.14 | 186.245 | 216841 |
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
