Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 48.89 | 21.2565217391 | 230 | 287.29 | 230 | 556 | 260.4213573 | FU |
| 4 | 104.32 | 59.7582631609 | 174.57 | 287.29 | 163.55 | 420 | 224.57274471 | FU |
| 12 | 125.07 | 81.3093225848 | 153.82 | 287.29 | 138.3 | 401 | 177.88066512 | FU |
| 26 | 63.06 | 29.2174396516 | 215.83 | 287.29 | 138.3 | 326 | 178.72763214 | FU |
| 52 | 177.86 | 176.046718796 | 101.03 | 287.29 | 100.61 | 312 | 177.4300169 | FU |
| 156 | 176.59 | 172.619745846 | 102.3 | 287.29 | 60.6 | 211 | 157.47594723 | FU |
| 260 | 176.59 | 172.619745846 | 102.3 | 287.29 | 60.6 | 211 | 157.47594723 | FU |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732570140 | 278.89 | 6.28 | 2.30 | 285.2 | 287.29 | 275 | 958 |
| 1732310940 | 272.61 | 10.61 | 4.05 | 262 | 277.39 | 262 | 561 |
| 1732224600 | 262 | 13 | 5.22 | 251 | 262 | 251 | 1037 |
| 1732051800 | 249 | 3.43 | 1.40 | 246.91 | 249.99 | 240.43 | 244 |
| 1731965340 | 245.57 | 20.77 | 9.24 | 230 | 249.61 | 230 | 383 |
| 1731619800 | 224.8 | -2.5 | -1.10 | 227.3 | 227.3 | 221 | 177 |
| 1731533400 | 227.3 | -4.53 | -1.95 | 223 | 236.05 | 217.47 | 916 |
| 1731446940 | 231.83 | -6.45 | -2.71 | 238.28 | 238.28 | 223.69 | 666 |
| 1731360540 | 238.28 | 36.28 | 17.96 | 210 | 238.28 | 210 | 1024 |
| 1731101400 | 202 | 11 | 5.76 | 191 | 202 | 188.24 | 618 |
| 1731014940 | 191 | 7.83 | 4.27 | 184.8 | 193.71 | 184.8 | 324 |
| 1730928600 | 183.17 | 16.83 | 10.12 | 171.99 | 184.75 | 171.99 | 183 |
| 1730842200 | 166.34 | 2.79 | 1.71 | 166.78 | 168.8 | 166.34 | 60 |
| 1730755800 | 163.55 | -12.03 | -6.85 | 168.01 | 168.01 | 163.55 | 204 |
| 1730496600 | 175.58 | 1.49 | 0.86 | 181.43 | 181.43 | 171.58 | 179 |
| 1730410200 | 174.09 | -8.38 | -4.59 | 186.49 | 186.49 | 172.8 | 188 |
| 1730323800 | 182.47 | -0.44 | -0.24 | 183.92 | 183.92 | 181.13 | 36 |
| 1730237340 | 182.91 | 8.34 | 4.78 | 179 | 185.44 | 178.02 | 594 |
| 1730151000 | 174.57 | -0.89 | -0.51 | 174.57 | 174.57 | 171 | 166 |
| 1729891800 | 175.46 | -7.59 | -4.15 | 190.75 | 190.75 | 174.71 | 239 |
| 1729805400 | 183.05 | 4.75 | 2.66 | 175.32 | 183.05 | 175.32 | 620 |
| 1729719000 | 178.3 | -0.05 | -0.03 | 176.5 | 178.3 | 170 | 224 |
| 1729632600 | 178.35 | 8.84 | 5.22 | 172.64 | 179.57 | 172.64 | 370 |
| 1729546140 | 169.51 | -5.35 | -3.06 | 174.86 | 179.63 | 169.51 | 604 |
| 1729287000 | 174.86 | 5.91 | 3.50 | 172.08 | 174.86 | 172.01 | 313 |
| 1729200540 | 168.95 | -3.41 | -1.98 | 172.36 | 172.36 | 168.49 | 162 |
| 1729114140 | 172.36 | -0.77 | -0.44 | 173.44 | 173.44 | 170.11 | 220 |
| 1729027740 | 173.13 | -0.21 | -0.12 | 172.79 | 174.88 | 170.72 | 53 |
| 1728941340 | 173.34 | 11.84 | 7.33 | 168.33 | 174.87 | 168.33 | 35 |
| 1728682200 | 161.5 | 7.9 | 5.14 | 158 | 161.5 | 158 | 345 |
| 1728595740 | 153.6 | -2.1 | -1.35 | 155.69999 | 155.69999 | 153.16999 | 57 |
| 1728509400 | 155.69999 | -1.14 | -0.73 | 158.72999 | 159 | 154.93 | 151 |
| 1728422940 | 156.84 | -3.29 | -2.05 | 158.87 | 158.87 | 156.54 | 226 |
| 1728336600 | 160.13 | 5.24 | 3.38 | 154.88999 | 161.69 | 154.88999 | 110 |
| 1728077400 | 154.88999 | 7.89 | 5.37 | 153.86 | 154.88999 | 153.86 | 63 |
| 1727991000 | 147 | -4.01 | -2.66 | 151.01 | 152.41 | 147 | 4054 |
| 1727904540 | 151.01 | -5.3 | -3.39 | 163.19 | 165.63999 | 150.96 | 132 |
| 1727818200 | 156.31 | -8.79 | -5.32 | 166.76 | 166.76 | 153.16999 | 606 |
| 1727731800 | 165.1 | -7.9 | -4.57 | 173 | 173 | 165.1 | 43 |
| 1727472600 | 173 | 1.18 | 0.69 | 172.51 | 175.4 | 172.51 | 340 |
| 1727386140 | 171.82 | 7.23 | 4.39 | 161.29 | 171.82 | 161.29 | 279 |
| 1727299740 | 164.59 | -0.02 | -0.01 | 162.38999 | 167.85 | 162.38999 | 314 |
| 1727213400 | 164.61 | -0.51 | -0.31 | 163.57 | 165.06 | 162.56 | 426 |
| 1727127000 | 165.12 | 4.43 | 2.76 | 160.69 | 165.18 | 160.68 | 37 |
| 1726867800 | 160.69 | 8.54 | 5.61 | 152.15 | 160.69 | 152.15 | 192 |
| 1726781400 | 152.15 | 9.63 | 6.76 | 150.16 | 155.44999 | 150.16 | 301 |
| 1726695000 | 142.52 | -1.06 | -0.74 | 142.25 | 144.41 | 140.9 | 78 |
| 1726608600 | 143.58 | 0.29 | 0.20 | 146.31 | 146.38 | 143.58 | 575 |
| 1726522200 | 143.29 | -10.61 | -6.89 | 144.06 | 144.57 | 142.54 | 300 |
| 1726263000 | 153.9 | 7.14 | 4.87 | 147.12 | 154.04 | 147.12 | 68 |
| 1726176540 | 146.76 | -5.63 | -3.69 | 147.13 | 150.78 | 146.76 | 256 |
| 1726090140 | 152.38999 | 0 | 0.00 | 145.97999 | 152.38999 | 145.97 | 29 |
| 1726003740 | 152.38999 | 3.41 | 2.29 | 148.97999 | 152.96 | 147.1 | 379 |
| 1725917400 | 148.97999 | 10.16 | 7.32 | 145.68 | 148.97999 | 144.91999 | 245 |
| 1725658200 | 138.82 | -9.86 | -6.63 | 146.76 | 146.76 | 138.3 | 488 |
| 1725571800 | 148.68 | 0.69 | 0.47 | 148.09 | 151 | 148.09 | 56 |
| 1725485400 | 147.99 | 0.25 | 0.17 | 147.72999 | 160 | 145 | 2485 |
| 1725399000 | 147.74 | -2.71 | -1.80 | 150.41999 | 150.41999 | 147.74 | 60 |
| 1725312600 | 150.44999 | -0.99 | -0.65 | 153.82 | 153.82 | 148.97999 | 164 |
| 1725053400 | 151.44 | -8.65 | -5.40 | 156.52 | 156.52 | 151.25 | 300 |
| 1724967000 | 160.09 | 5.37 | 3.47 | 156.08 | 160.09 | 156.08 | 27 |
| 1724880600 | 154.72 | -8.74 | -5.35 | 158.5 | 158.5 | 152.81 | 436 |
| 1724794140 | 163.46 | -3.99 | -2.38 | 164.36 | 164.36 | 163.46 | 7 |
| 1724707740 | 167.44999 | 3.14 | 1.91 | 170.14 | 170.16 | 164.62 | 297 |
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
