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 | -0.87 | -1.26951699985 | 68.53 | 68.53 | 65.82 | 464029 | 67.15242334 | CS |
| 4 | 2.45 | 3.75709247048 | 65.21 | 72.92 | 63.8 | 631672 | 67.82852291 | CS |
| 12 | -9.86 | -12.7192982456 | 77.52 | 80.11 | 63.77 | 680241 | 70.98805396 | CS |
| 26 | -25.04 | -27.0118662352 | 92.7 | 93.73 | 63.77 | 702260 | 74.96284236 | CS |
| 52 | -16.04 | -19.1636798088 | 83.7 | 93.97 | 63.77 | 523765 | 79.02863595 | CS |
| 156 | -8.91 | -11.6364111271 | 76.57 | 93.97 | 54.46 | 408191 | 76.19872421 | CS |
| 260 | 10.69 | 18.7642618922 | 56.97 | 96.05 | 54.46 | 389560 | 76.63016412 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 68.21 | 0.11 | 0.16 | 68.01 | 68.33 | 67.105 | 455843 |
| 1743115200 | 68.1 | 1.07 | 1.60 | 67.25 | 68.16 | 66.86 | 357414 |
| 1743028800 | 67.03 | 0.55 | 0.83 | 66.7 | 67.39 | 66.535 | 338965 |
| 1742942400 | 66.48 | -0.01 | -0.02 | 67.05 | 67.05 | 65.819999 | 560939 |
| 1742856000 | 66.489999 | -0.75 | -1.12 | 68.53 | 68.53 | 65.885 | 606984 |
| 1742596800 | 67.24 | 0.03 | 0.04 | 66.709999 | 67.24 | 65 | 747297 |
| 1742510400 | 67.21 | -1.46 | -2.13 | 68.05 | 68.34 | 66.66 | 500731 |
| 1742424000 | 68.67 | 0.12 | 0.18 | 68.35 | 68.86 | 67.88 | 432431 |
| 1742337600 | 68.55 | 0.53 | 0.78 | 67.71 | 68.86 | 67.33 | 430132 |
| 1742251200 | 68.02 | 0.91 | 1.36 | 66.769999 | 68.6623 | 66.769999 | 623762 |
| 1741992000 | 67.11 | 0.27 | 0.40 | 66.9 | 67.47 | 66.4 | 457007 |
| 1741905600 | 66.84 | 0.31 | 0.47 | 66.76 | 67.465 | 66.010499 | 399254 |
| 1741819200 | 66.53 | -2.05 | -2.99 | 68.25 | 68.29 | 65.53 | 681290 |
| 1741732800 | 68.58 | -1.42 | -2.03 | 70.48 | 70.48 | 68.27 | 1000779 |
| 1741646400 | 70 | -1.18 | -1.66 | 70.35 | 72.92 | 69.735 | 861044 |
| 1741390800 | 71.18 | 3.17 | 4.66 | 68.01 | 71.505 | 67.7 | 871938 |
| 1741304400 | 68.01 | 0.01 | 0.01 | 67.73 | 68.19 | 67.0216 | 723384 |
| 1741218000 | 68 | 0.59 | 0.88 | 67.52 | 68.35 | 67.099999 | 803306 |
| 1741131600 | 67.41 | 3.07 | 4.77 | 64.15 | 68.01 | 63.8 | 1150490 |
| 1741045200 | 64.34 | -0.86 | -1.32 | 65.209999 | 65.84 | 63.92 | 630459 |
| 1740786000 | 65.2 | -1.3 | -1.95 | 66.72 | 66.879999 | 63.77 | 904037 |
| 1740699600 | 66.5 | -0.23 | -0.34 | 66.28 | 67.375 | 66.22 | 472138 |
| 1740613200 | 66.73 | -1.01 | -1.49 | 67.11 | 68.29 | 66.65 | 617486 |
| 1740526800 | 67.74 | 1.6 | 2.42 | 66.239999 | 68.11 | 65.8 | 720149 |
| 1740440400 | 66.14 | 0.14 | 0.21 | 66.06 | 66.86 | 65.019999 | 599891 |
| 1740181200 | 66 | -0.76 | -1.14 | 66.87 | 66.92 | 64.53 | 680601 |
| 1740094800 | 66.76 | -1.55 | -2.27 | 67.7 | 67.91 | 65.79 | 499718 |
| 1740008400 | 68.31 | 0.2 | 0.29 | 67.5 | 68.705 | 67.425 | 493735 |
| 1739922000 | 68.11 | 0.26 | 0.38 | 67.73 | 68.2361 | 66.36 | 643506 |
| 1739576400 | 67.85 | 0.45 | 0.67 | 67.69 | 68.355 | 66.819999 | 711571 |
| 1739490000 | 67.4 | 0.23 | 0.34 | 67.5 | 68.79 | 66.53 | 806033 |
| 1739403600 | 67.17 | -0.59 | -0.87 | 66.8 | 68.03 | 66.5179 | 560615 |
| 1739317200 | 67.76 | -1.94 | -2.78 | 69.67 | 69.67 | 67.2 | 631287 |
| 1739230800 | 69.7 | -0.08 | -0.11 | 69.78 | 69.97 | 68.15 | 812509 |
| 1738971600 | 69.78 | -0.22 | -0.31 | 70.31 | 70.7 | 68.3 | 1378814 |
| 1738885200 | 70 | -5.83 | -7.69 | 77.35 | 78.9 | 69.77 | 1714814 |
| 1738798800 | 75.83 | 0.72 | 0.96 | 75.62 | 76.79 | 75.135 | 1489302 |
| 1738712400 | 75.11 | -0.68 | -0.90 | 75.48 | 76.625 | 74.48 | 774866 |
| 1738626000 | 75.79 | 0.5 | 0.66 | 74.74 | 76.5 | 74.09 | 725811 |
| 1738366800 | 75.29 | -0.7 | -0.92 | 76.21 | 76.21 | 74.8 | 648076 |
| 1738280400 | 75.99 | 0.69 | 0.92 | 75.75 | 76.455 | 75.08 | 563362 |
| 1738194000 | 75.3 | -1.66 | -2.16 | 77.28 | 78.07 | 74.9 | 755994 |
| 1738107600 | 76.96 | -1.35 | -1.72 | 78.71 | 79.16 | 76.92 | 564454 |
| 1738021200 | 78.31 | 1.95 | 2.55 | 76.58 | 78.6 | 76.45 | 474906 |
| 1737762000 | 76.36 | -1.33 | -1.71 | 76.5 | 76.75 | 75.81 | 507816 |
| 1737675600 | 77.69 | 0 | 0.00 | 77.69 | 77.69 | 77.69 | 0 |
| 1737589200 | 77.69 | -1.99 | -2.50 | 79.58 | 79.58 | 77.64 | 860688 |
| 1737502800 | 79.68 | 1.3 | 1.66 | 79.04 | 80.11 | 78.58 | 428101 |
| 1737157200 | 78.38 | -0.44 | -0.56 | 79.18 | 79.415 | 78.13 | 432179 |
| 1737070800 | 78.82 | 1.12 | 1.44 | 77.62 | 79.255 | 77.605 | 715089 |
| 1736984400 | 77.7 | 0.22 | 0.28 | 78.28 | 78.28 | 77.2 | 510749 |
| 1736898000 | 77.48 | 0.11 | 0.14 | 77.23 | 77.67 | 75.89 | 496709 |
| 1736811600 | 77.37 | 0.56 | 0.73 | 76.52 | 78.115 | 76.45 | 542414 |
| 1736552400 | 76.81 | -0.76 | -0.98 | 76.59 | 77.77 | 76.47 | 608110 |
| 1736379600 | 77.57 | 0.28 | 0.36 | 76.88 | 77.6 | 76.01 | 576898 |
| 1736293200 | 77.29 | 0.24 | 0.31 | 77.23 | 77.96 | 76.9 | 609911 |
| 1736206800 | 77.05 | -0.45 | -0.58 | 77.52 | 79.3 | 76.81 | 927717 |
| 1735947600 | 77.5 | 1.69 | 2.23 | 75.58 | 77.75 | 75.5 | 576230 |
| 1735861200 | 75.81 | 1.16 | 1.55 | 75.53 | 76.85 | 75.45 | 591336 |
| 1735688400 | 74.65 | 0.42 | 0.57 | 74.74 | 75.26 | 74.19 | 565897 |
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
