Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.96 | 4.4544 | 156.25 | 163.84 | 153.2 | 101293 | 159.58237715 | CS |
| 4 | 5.63 | 3.57278842493 | 157.58 | 163.84 | 153.2 | 93908 | 159.2799528 | CS |
| 12 | -1.66 | -1.00685388488 | 164.87 | 180.5 | 149.96 | 95248 | 161.7717849 | CS |
| 26 | 2.82 | 1.75821435252 | 160.39 | 190 | 149.96 | 79009 | 165.07512058 | CS |
| 52 | 11.3 | 7.43861496939 | 151.91 | 190 | 132.97 | 72404 | 158.76974251 | CS |
| 156 | 1.13 | 0.697186574531 | 162.08 | 191.78 | 119.67 | 66284 | 156.17338322 | CS |
| 260 | 60 | 58.1339017537 | 103.21 | 229.6 | 102.87 | 78320 | 163.22895881 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743716400 | 163.21 | 2.32 | 1.44 | 155.62 | 163.84 | 155.62 | 168452 |
| 1743630000 | 160.88999 | 4.34 | 2.77 | 156 | 160.88999 | 156 | 87443 |
| 1743543600 | 156.55 | -2.11 | -1.33 | 157.6 | 158.02 | 154.93 | 69845 |
| 1743457200 | 158.66 | 3.42 | 2.20 | 154.94999 | 158.74 | 153.19999 | 79281 |
| 1743198000 | 155.24 | -1.39 | -0.89 | 156.25 | 156.25 | 154.51 | 101442 |
| 1743111600 | 156.63 | -1.67 | -1.05 | 158.13 | 158.13 | 155.69 | 43199 |
| 1743025200 | 158.3 | -1.57 | -0.98 | 159.79 | 160 | 158.05 | 37157 |
| 1742938800 | 159.87 | 1.05 | 0.66 | 158.76 | 162.16999 | 157.97999 | 128395 |
| 1742852400 | 158.82 | -1.02 | -0.64 | 161 | 161.19999 | 158.25 | 92433 |
| 1742593200 | 159.84 | 2.28 | 1.45 | 156.47999 | 160.71 | 155 | 71584 |
| 1742506800 | 157.56 | -1.82 | -1.14 | 159.06 | 159.19999 | 157.31 | 51369 |
| 1742420400 | 159.38 | 2.6 | 1.66 | 157.68 | 159.94999 | 157.35 | 48588 |
| 1742334000 | 156.78 | -2.81 | -1.76 | 158.52 | 158.66 | 155.25 | 51019 |
| 1742247600 | 159.59 | 0.07 | 0.04 | 158.74 | 160.71 | 158.74 | 90459 |
| 1741988400 | 159.52 | 3.86 | 2.48 | 156.82 | 160.52 | 156.82 | 85622 |
| 1741902000 | 155.66 | -2.82 | -1.78 | 157.35 | 158.4 | 155.04 | 107853 |
| 1741815600 | 158.47999 | -0.51 | -0.32 | 160.81 | 161.66999 | 157.93 | 165791 |
| 1741729200 | 158.99 | -1.85 | -1.15 | 159.59 | 161.65 | 158.4 | 107625 |
| 1741642800 | 160.84 | -1.21 | -0.75 | 159.04 | 161.31 | 158.61 | 135477 |
| 1741387200 | 162.05 | 4.19 | 2.65 | 157.58 | 162.19 | 157.58 | 155133 |
| 1741300800 | 157.86 | -2.31 | -1.44 | 157.79 | 159.37 | 154.25 | 186922 |
| 1741214400 | 160.16999 | 4.07 | 2.61 | 154.88999 | 160.43 | 154.88999 | 110681 |
| 1741128000 | 156.1 | -4.97 | -3.09 | 158.94999 | 161.77 | 155.96 | 187490 |
| 1741041600 | 161.07 | 3.38 | 2.14 | 156 | 161.22 | 156 | 236189 |
| 1740782400 | 157.69 | -2.9 | -1.81 | 160.59 | 163.22 | 154.65 | 209783 |
| 1740696000 | 160.59 | 7.93 | 5.19 | 154.11 | 162.35 | 154 | 175500 |
| 1740609600 | 152.66 | -1.09 | -0.71 | 154.01 | 156.1 | 151.61 | 110899 |
| 1740523200 | 153.75 | 2.35 | 1.55 | 151.38999 | 154.34 | 149.96 | 114405 |
| 1740436800 | 151.4 | -3.71 | -2.39 | 155.94999 | 155.94999 | 151.3 | 221517 |
| 1740177600 | 155.11 | -2.31 | -1.47 | 158.47 | 158.47 | 154.4 | 101992 |
| 1740091200 | 157.41999 | -2.54 | -1.59 | 159.15 | 159.57 | 156.79 | 110716 |
| 1740004800 | 159.96 | -2.02 | -1.25 | 161.94 | 161.94 | 158.63 | 163849 |
| 1739918400 | 161.97999 | -1.15 | -0.70 | 163.13 | 163.13 | 160.46 | 154239 |
| 1739572800 | 163.13 | -0.69 | -0.42 | 164.8 | 165.15 | 163 | 107824 |
| 1739486400 | 163.82 | -3.61 | -2.16 | 168.55 | 169.1 | 163.71 | 136228 |
| 1739400000 | 167.43 | -0.21 | -0.13 | 166.4 | 168.74 | 166 | 82394 |
| 1739313600 | 167.63999 | -2.43 | -1.43 | 168.59 | 169.12 | 167.25 | 74948 |
| 1739227200 | 170.07 | 4.67 | 2.82 | 167.33 | 171.08 | 166.11 | 59134 |
| 1738968000 | 165.4 | -5.65 | -3.30 | 171.91 | 171.91 | 163.66 | 158917 |
| 1738881600 | 171.05 | -2.67 | -1.54 | 172.91 | 173.03 | 170.66 | 55225 |
| 1738795200 | 173.72 | 3.07 | 1.80 | 171.9 | 174.05 | 171.23 | 37505 |
| 1738708800 | 170.65 | -0.4 | -0.23 | 168.68 | 171.87 | 168.68 | 33133 |
| 1738622400 | 171.05 | 3.72 | 2.22 | 162.43 | 172.67 | 162.43 | 86275 |
| 1738363200 | 167.33 | -2.67 | -1.57 | 170.09 | 170.94 | 166.81 | 55777 |
| 1738276800 | 170 | -0.04 | -0.02 | 170.5 | 172.57 | 169.03 | 47759 |
| 1738190400 | 170.04 | -7.51 | -4.23 | 176.19 | 176.33 | 165.1 | 145654 |
| 1738104000 | 177.55 | 3 | 1.72 | 173.44 | 177.89 | 173.44 | 63117 |
| 1738017600 | 174.55 | -1.78 | -1.01 | 170.94 | 176.78 | 170.94 | 40640 |
| 1737758400 | 176.33 | -0.45 | -0.25 | 177.09 | 180.5 | 175 | 54402 |
| 1737672000 | 176.78 | 0.61 | 0.35 | 175.21 | 177.11 | 174.24 | 27235 |
| 1737585600 | 176.17 | 1.76 | 1.01 | 174.42 | 176.28 | 173.02 | 50975 |
| 1737499200 | 174.41 | 2 | 1.16 | 173.32 | 174.56 | 171.27 | 45392 |
| 1737412800 | 172.41 | -3.24 | -1.84 | 176.54 | 176.54 | 171.4 | 15982 |
| 1737153600 | 175.65 | 1.65 | 0.95 | 175 | 176.29 | 174.5 | 62462 |
| 1737067200 | 174 | 0.77 | 0.44 | 173.23 | 174.17 | 172.68 | 29339 |
| 1736980800 | 173.23 | 2.23 | 1.30 | 172.63 | 173.98 | 172.01 | 39450 |
| 1736894400 | 171 | 0.75 | 0.44 | 169.52 | 172.7 | 169.52 | 39058 |
| 1736808000 | 170.25 | -0.39 | -0.23 | 170.2 | 171.11 | 168.94 | 54810 |
| 1736548800 | 170.64 | -0.35 | -0.20 | 164.87 | 171.25 | 164.87 | 53630 |
| 1736462400 | 170.99 | -0.32 | -0.19 | 170.58 | 171.5 | 170.57 | 12920 |
| 1736376000 | 171.31 | 0.91 | 0.53 | 169.42 | 171.5 | 168.44 | 42385 |
| 1736289600 | 170.4 | -2.82 | -1.63 | 175 | 175.36 | 169.96 | 38057 |
| 1736203200 | 173.22 | -0.43 | -0.25 | 174 | 174.5 | 172.5 | 30407 |
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
