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 | 47 | 11.1374407583 | 422 | 472.2 | 411.4 | 185 | 435.61298701 | DE |
| 4 | 87.8 | 23.0325288562 | 381.2 | 472.2 | 328.2 | 252 | 390.45760159 | DE |
| 12 | 166.60001 | 55.0925977213 | 302.39999 | 472.2 | 271.2 | 189 | 366.40591312 | DE |
| 26 | 169.4 | 56.5420560748 | 299.6 | 472.2 | 248.4 | 150 | 334.12313475 | DE |
| 52 | 291 | 163.483146067 | 178 | 472.2 | 172 | 141 | 297.01869807 | DE |
| 156 | 299 | 175.882352941 | 170 | 472.2 | 143 | 134 | 278.72945495 | DE |
| 260 | 299 | 175.882352941 | 170 | 472.2 | 143 | 134 | 278.72945495 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732138020 | 450.6 | 4.2 | 0.94 | 449.4 | 455 | 448.6 | 326 |
| 1732051620 | 446.4 | 19.6 | 4.59 | 429 | 446.4 | 428.2 | 123 |
| 1731965220 | 426.8 | 4 | 0.95 | 424 | 431.6 | 418.4 | 128 |
| 1731705960 | 422.8 | 4.2 | 1.00 | 411.6 | 422.8 | 411.4 | 195 |
| 1731619560 | 418.6 | -8.8 | -2.06 | 422 | 426.4 | 416.2 | 152 |
| 1731533160 | 427.4 | -11.6 | -2.64 | 432.4 | 440.6 | 426.6 | 100 |
| 1731446820 | 439 | 2.4 | 0.55 | 441 | 442.6 | 434.8 | 316 |
| 1731360420 | 436.6 | 6.6 | 1.53 | 436 | 439.8 | 434 | 240 |
| 1731101220 | 430 | 20.8 | 5.08 | 411.8 | 430.6 | 410.4 | 232 |
| 1731014760 | 409.2 | 4.2 | 1.04 | 409.4 | 411.2 | 404.6 | 475 |
| 1730928360 | 405 | 29.8 | 7.94 | 392 | 412 | 392 | 263 |
| 1730841960 | 375.2 | 13.6 | 3.76 | 361 | 375.2 | 356.6 | 169 |
| 1730755560 | 361.6 | 3.2 | 0.89 | 362.2 | 362.2 | 358.2 | 40 |
| 1730496360 | 358.4 | -1.2 | -0.33 | 363.2 | 368.8 | 358.4 | 203 |
| 1730409960 | 359.6 | 1 | 0.28 | 361.8 | 361.8 | 357 | 113 |
| 1730323560 | 358.6 | -11.4 | -3.08 | 369.4 | 369.4 | 357.2 | 68 |
| 1730237160 | 370 | 8.4 | 2.32 | 359.6 | 370 | 359 | 180 |
| 1730150760 | 361.6 | 21.4 | 6.29 | 346.8 | 361.6 | 345 | 488 |
| 1729888020 | 340.2 | -43.2 | -11.27 | 379.6 | 379.6 | 328.2 | 1189 |
| 1729801560 | 383.4 | 3 | 0.79 | 381.2 | 383.8 | 378.8 | 45 |
| 1729715160 | 380.4 | -7.2 | -1.86 | 385.8 | 388.2 | 377.8 | 91 |
| 1729628760 | 387.6 | -4.4 | -1.12 | 395 | 395 | 385 | 165 |
| 1729542360 | 392 | 8 | 2.08 | 388.6 | 392 | 385.2 | 587 |
| 1729283160 | 384 | -7.8 | -1.99 | 390 | 390 | 379.2 | 207 |
| 1729196760 | 391.8 | 8.2 | 2.14 | 383.8 | 391.8 | 379.8 | 138 |
| 1729110360 | 383.6 | 4.4 | 1.16 | 377.4 | 386.6 | 377.4 | 92 |
| 1729023960 | 379.2 | -6.6 | -1.71 | 387.6 | 392 | 376.8 | 228 |
| 1728937620 | 385.8 | 7.6 | 2.01 | 382.6 | 390 | 382 | 296 |
| 1728678360 | 378.2 | 7.2 | 1.94 | 379.2 | 381.6 | 373.2 | 49 |
| 1728591960 | 371 | -5.2 | -1.38 | 373.4 | 375.6 | 367 | 111 |
| 1728505560 | 376.2 | 3.8 | 1.02 | 371 | 378 | 367.2 | 180 |
| 1728419160 | 372.4 | 0.4 | 0.11 | 372 | 374.4 | 367.6 | 239 |
| 1728332760 | 372 | 4.4 | 1.20 | 369 | 375.8 | 365 | 302 |
| 1728073560 | 367.6 | 8.8 | 2.45 | 360 | 367.6 | 357.2 | 70 |
| 1727987220 | 358.8 | 0.2 | 0.06 | 361.8 | 361.8 | 358.8 | 3 |
| 1727900820 | 358.6 | 12 | 3.46 | 348.8 | 362.6 | 348.8 | 46 |
| 1727814420 | 346.6 | -3.2 | -0.91 | 352.4 | 353.6 | 344.4 | 69 |
| 1727728020 | 349.8 | -0.6 | -0.17 | 350.4 | 351 | 346.4 | 112 |
| 1727468760 | 350.4 | -6 | -1.68 | 353.6 | 354.2 | 349.2 | 187 |
| 1727382360 | 356.4 | 3 | 0.85 | 355.4 | 357 | 352 | 210 |
| 1727295960 | 353.4 | 5.6 | 1.61 | 348.6 | 355.6 | 348.6 | 158 |
| 1727209560 | 347.8 | -3.2 | -0.91 | 346.8 | 350.8 | 340.39999 | 42 |
| 1727123160 | 351 | 7 | 2.03 | 344 | 353.4 | 341.6 | 330 |
| 1726864020 | 344 | 4 | 1.18 | 338.39999 | 344 | 338.39999 | 51 |
| 1726777560 | 340 | 11.8 | 3.60 | 324 | 340 | 324 | 266 |
| 1726691220 | 328.2 | 9.2 | 2.88 | 319 | 329.6 | 317 | 190 |
| 1726604760 | 319 | 7.6 | 2.44 | 313.2 | 319 | 313.2 | 15 |
| 1726518420 | 311.39999 | -3 | -0.95 | 312.2 | 315 | 305.39999 | 137 |
| 1726259160 | 314.39999 | 6.2 | 2.01 | 313 | 315 | 310.2 | 70 |
| 1726172760 | 308.2 | 6.4 | 2.12 | 305.8 | 308.2 | 305.6 | 46 |
| 1726086360 | 301.8 | 21 | 7.48 | 288.2 | 301.8 | 284.8 | 121 |
| 1725999960 | 280.8 | -0.4 | -0.14 | 278.2 | 284.6 | 278.2 | 9 |
| 1725913620 | 281.2 | 7.2 | 2.63 | 275.6 | 283.6 | 273 | 161 |
| 1725654360 | 274 | -3.4 | -1.23 | 277.2 | 279.8 | 271.2 | 102 |
| 1725567960 | 277.39999 | -5.4 | -1.91 | 282.2 | 286 | 274.2 | 228 |
| 1725481560 | 282.8 | -5 | -1.74 | 285 | 287.39999 | 281.8 | 115 |
| 1725395160 | 287.8 | -35.8 | -11.06 | 320.2 | 325 | 287.2 | 496 |
| 1725308760 | 323.6 | 5.8 | 1.83 | 324 | 324 | 318 | 100 |
| 1725049560 | 317.8 | 1 | 0.32 | 317 | 319.8 | 310.6 | 140 |
| 1724963160 | 316.8 | 11 | 3.60 | 302.39999 | 324 | 302.39999 | 126 |
| 1724876760 | 305.8 | 4.4 | 1.46 | 304 | 307 | 300 | 121 |
| 1724790420 | 301.39999 | 1.4 | 0.47 | 305.39999 | 305.39999 | 296.39999 | 76 |
| 1724704020 | 300 | -4.8 | -1.57 | 305.6 | 306 | 300 | 67 |
| 1724444820 | 304.8 | 0.4 | 0.13 | 306.39999 | 308 | 304 | 84 |
| 1724358420 | 304.39999 | 1.2 | 0.40 | 311.8 | 313.6 | 304.39999 | 238 |
| 1724271960 | 303.2 | 12.8 | 4.41 | 300.6 | 303.2 | 299.2 | 281 |
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
