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 | 3.39 | 2.64162705525 | 128.33 | 132.88 | 126.91 | 4417257 | 130.72659462 | CS |
| 4 | -6.53 | -4.72332730561 | 138.25 | 140.03 | 121.35 | 4105956 | 129.94160428 | CS |
| 12 | -12.12 | -8.42602892102 | 143.84 | 151.08 | 121.35 | 3342524 | 137.46875308 | CS |
| 26 | 2.2 | 1.69857936998 | 129.52 | 151.08 | 121.35 | 3188766 | 136.81431251 | CS |
| 52 | 5.53 | 4.38228068785 | 126.19 | 151.08 | 109.02 | 3051506 | 128.73614953 | CS |
| 156 | -9.93 | -7.01023649841 | 141.65 | 151.08 | 102.67 | 2567087 | 125.80994785 | CS |
| 260 | 63.85 | 94.076911743 | 67.87 | 154.47 | 61.05 | 2569635 | 118.32578118 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745617200 | 131.72 | -0.6 | -0.45 | 132 | 132.84 | 131.3 | 7224182 |
| 1745530800 | 132.32 | 1.67 | 1.28 | 130.63 | 132.4 | 130.63 | 5659664 |
| 1745444400 | 130.65 | 0.57 | 0.44 | 132.59 | 132.88 | 129.82 | 7343761 |
| 1745358000 | 130.08 | 2.33 | 1.82 | 128.72999 | 130.25 | 128.65 | 2331313 |
| 1745271600 | 127.75 | -1.57 | -1.21 | 128.33 | 129.02 | 126.91 | 2334289 |
| 1744926000 | 129.32 | 0.6 | 0.47 | 129.24 | 129.63 | 128.01 | 2547188 |
| 1744839600 | 128.72 | -0.72 | -0.56 | 128.87 | 129.59 | 127.3 | 3571505 |
| 1744753200 | 129.44 | 1.41 | 1.10 | 129.19999 | 129.84 | 128.47 | 1949104 |
| 1744666800 | 128.03 | 1.49 | 1.18 | 128.5 | 128.76 | 126.88 | 1527182 |
| 1744407600 | 126.54 | 2.07 | 1.66 | 124.25 | 127.01 | 124.25 | 5241510 |
| 1744321200 | 124.47 | -5.03 | -3.88 | 128 | 128.21 | 122.75 | 5434108 |
| 1744234800 | 129.5 | 4.71 | 3.77 | 123.54 | 129.84 | 121.35 | 5333229 |
| 1744148400 | 124.79 | -0.84 | -0.67 | 128.69 | 129.1 | 123.84 | 3383845 |
| 1744062000 | 125.63 | -1.41 | -1.11 | 122 | 128.5 | 121.97 | 6337435 |
| 1743802800 | 127.04 | -8.27 | -6.11 | 132.65 | 132.65 | 126.23 | 8836947 |
| 1743716400 | 135.31 | -4.45 | -3.18 | 135.56 | 137.53 | 135.21 | 4555471 |
| 1743630000 | 139.76 | 1.72 | 1.25 | 137.24 | 140.03 | 136.53 | 3169277 |
| 1743543600 | 138.04 | 0.62 | 0.45 | 137.41 | 138.59 | 136.01 | 1971011 |
| 1743457200 | 137.41999 | 0.98 | 0.72 | 134.97999 | 137.9 | 134.13 | 2657060 |
| 1743198000 | 136.44 | -2.47 | -1.78 | 138.25 | 138.69999 | 136.28 | 3829261 |
| 1743111600 | 138.91 | -0.44 | -0.32 | 139 | 139.44999 | 138.3 | 2251554 |
| 1743025200 | 139.35 | -0.87 | -0.62 | 140.79 | 140.91 | 138.8 | 1768615 |
| 1742938800 | 140.22 | 0.73 | 0.52 | 140.19999 | 140.88 | 139.85 | 2179123 |
| 1742852400 | 139.49 | 0.81 | 0.58 | 139.82 | 140.47 | 139.29 | 2142380 |
| 1742593200 | 138.68 | -1.42 | -1.01 | 139.43 | 139.74 | 137.86 | 6579033 |
| 1742506800 | 140.1 | -0.43 | -0.31 | 140.02 | 140.87 | 139.66 | 1219868 |
| 1742420400 | 140.53 | 0.94 | 0.67 | 139.97999 | 140.82 | 139.41 | 1513425 |
| 1742334000 | 139.59 | -0.45 | -0.32 | 140.15 | 141.11 | 138.94 | 1576274 |
| 1742247600 | 140.04 | 0.87 | 0.63 | 139.25 | 140.22 | 138.22 | 2427227 |
| 1741988400 | 139.16999 | 2.15 | 1.57 | 137.41 | 139.68 | 137.41 | 1649523 |
| 1741902000 | 137.02 | -2.39 | -1.71 | 138.16 | 139.79 | 136.97999 | 2078148 |
| 1741815600 | 139.41 | 2.1 | 1.53 | 138.07 | 139.55 | 137.31 | 2038748 |
| 1741729200 | 137.31 | -3.73 | -2.64 | 140.08 | 141.41 | 137.24 | 4066056 |
| 1741642800 | 141.04 | -0.57 | -0.40 | 139.78 | 141.63999 | 139.59 | 2212218 |
| 1741387200 | 141.61 | 1.22 | 0.87 | 139.75 | 141.88 | 139.25 | 1536809 |
| 1741300800 | 140.38999 | -2.21 | -1.55 | 141.49 | 141.57 | 139.51 | 2654849 |
| 1741214400 | 142.6 | -1.58 | -1.10 | 143.31 | 144.55 | 141.41 | 3459331 |
| 1741128000 | 144.18 | -3.29 | -2.23 | 145.79 | 145.83 | 142.28 | 3518516 |
| 1741041600 | 147.47 | -1.29 | -0.87 | 149.07 | 149.78 | 146.66 | 1849129 |
| 1740782400 | 148.76 | 0 | 0.00 | 148.31 | 149 | 147.1 | 4409136 |
| 1740696000 | 148.76 | -0.43 | -0.29 | 149.36 | 150.15 | 148.07 | 3666618 |
| 1740609600 | 149.19 | 0.1 | 0.07 | 149.47 | 150.69999 | 147.94999 | 3708293 |
| 1740523200 | 149.09 | 6.74 | 4.73 | 145.5 | 151.08 | 145.5 | 5756183 |
| 1740436800 | 142.35 | -0.61 | -0.43 | 142.75 | 143.07 | 142.12 | 2797250 |
| 1740177600 | 142.96 | -0.03 | -0.02 | 143.63 | 144.72 | 142.71 | 2861922 |
| 1740091200 | 142.99 | -0.72 | -0.50 | 143.24 | 143.91999 | 142.01 | 1889122 |
| 1740004800 | 143.71 | -0.07 | -0.05 | 143.28 | 143.84 | 142.16999 | 2043354 |
| 1739918400 | 143.78 | 0.57 | 0.40 | 143.21 | 144.34 | 142.99 | 3456439 |
| 1739572800 | 143.21 | 0.68 | 0.48 | 142.8 | 143.82 | 142.53 | 2041105 |
| 1739486400 | 142.53 | 1.56 | 1.11 | 141.04 | 142.57 | 140.47 | 2501427 |
| 1739400000 | 140.97 | -1.34 | -0.94 | 142.02 | 142.19 | 140.38999 | 1696760 |
| 1739313600 | 142.31 | 0.14 | 0.10 | 141.68 | 142.88 | 141.57 | 4034882 |
| 1739227200 | 142.16999 | -0.1 | -0.07 | 142.75 | 143 | 141.59 | 3083001 |
| 1738968000 | 142.27 | -0.4 | -0.28 | 142.47999 | 142.47999 | 141.25 | 1667753 |
| 1738881600 | 142.66999 | 1.62 | 1.15 | 142.24 | 142.72 | 141.87 | 2631558 |
| 1738795200 | 141.05 | 1.58 | 1.13 | 139.97 | 141.05 | 139.75 | 2560878 |
| 1738708800 | 139.47 | -2.63 | -1.85 | 142.1 | 142.91 | 139.47 | 3854971 |
| 1738622400 | 142.1 | -1.78 | -1.24 | 135 | 142.54 | 135 | 7732552 |
| 1738363200 | 143.88 | -0.35 | -0.24 | 143.84 | 145.12 | 143.6 | 6739208 |
| 1738276800 | 144.22999 | -1.39 | -0.95 | 144.16999 | 144.79 | 143.75 | 4319453 |
| 1738190400 | 145.62 | 1.02 | 0.71 | 144.18 | 145.65 | 144.18 | 4540041 |
| 1738104000 | 144.6 | -0.3 | -0.21 | 144.9 | 145.04 | 143.52 | 4374423 |
| 1738017600 | 144.9 | 0.04 | 0.03 | 144 | 146.07 | 143.99 | 6116483 |
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
