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 | -0.93 | -1.26221498371 | 73.68 | 73.8581 | 70.79 | 90295 | 72.0977083 | SP |
| 4 | 2.69 | 3.83956608621 | 70.06 | 73.8581 | 68.6001 | 92656 | 71.11942652 | SP |
| 12 | 2.61 | 3.72112917023 | 70.14 | 73.8581 | 68.6001 | 53213 | 71.2293491 | SP |
| 26 | 10.17 | 16.251198466 | 62.58 | 73.8581 | 57.25 | 45513 | 67.64516079 | SP |
| 52 | 17.47 | 31.6027496382 | 55.28 | 73.8581 | 54.4989 | 32435 | 65.3269616 | SP |
| 156 | 23.87 | 48.8338788871 | 48.88 | 73.8581 | 40.02 | 22510 | 55.39761402 | SP |
| 260 | 34.78 | 91.5986304978 | 37.97 | 73.8581 | 25.59 | 24204 | 49.83627564 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738193400 | 72.03 | -0.35 | -0.48 | 72.2 | 72.385 | 71.7 | 56602 |
| 1738107000 | 72.38 | 1.07 | 1.50 | 71.54 | 72.4718 | 71.01 | 51264 |
| 1738020600 | 71.31 | -2.02 | -2.76 | 71.15 | 71.6304 | 70.79 | 159965 |
| 1737761400 | 73.3336 | 0.1 | 0.14 | 73.68 | 73.8581 | 73.22 | 93347 |
| 1737675000 | 73.23 | 0 | 0.00 | 73.23 | 73.23 | 73.23 | 0 |
| 1737588600 | 73.23 | 0.59 | 0.81 | 73.19 | 73.42 | 73.1041 | 68004 |
| 1737502200 | 72.64 | 0.71 | 0.99 | 72.3012 | 72.6999 | 71.88 | 67180 |
| 1737156600 | 71.93 | 0.78 | 1.10 | 72.13 | 72.1772 | 71.8 | 20761 |
| 1737070200 | 71.15 | -0.06 | -0.08 | 71.33 | 71.5799 | 71.125 | 67695 |
| 1736983800 | 71.21 | 1.62 | 2.33 | 70.91 | 71.29 | 70.82 | 53974 |
| 1736897400 | 69.59 | 0.26 | 0.38 | 69.98 | 69.98 | 69.1105 | 67446 |
| 1736811000 | 69.33 | -0.26 | -0.37 | 68.85 | 69.45 | 68.6001 | 182115 |
| 1736551800 | 69.59 | -1.13 | -1.60 | 70.03 | 70.03 | 69.0878 | 56483 |
| 1736379000 | 70.72 | 0.24 | 0.34 | 70.35 | 70.795 | 69.98 | 50752 |
| 1736292600 | 70.48 | -1.05 | -1.47 | 71.5119 | 71.5691 | 70.13 | 37262 |
| 1736206200 | 71.53 | 0.52 | 0.73 | 71.63 | 71.9791 | 71.35 | 234463 |
| 1735947000 | 71.01 | 1.16 | 1.66 | 70.25 | 71.01 | 70.1406 | 199340 |
| 1735860600 | 69.85 | 0.24 | 0.34 | 70.06 | 70.48 | 69.22 | 108499 |
| 1735687800 | 69.6108 | -0.55 | -0.78 | 70.27 | 70.3288 | 69.5 | 34570 |
| 1735601400 | 70.16 | -0.79 | -1.11 | 70 | 70.582 | 69.595 | 55791 |
| 1735342200 | 70.9503 | -1.04 | -1.45 | 71.54 | 71.54 | 70.465 | 21774 |
| 1735255800 | 71.9915 | 0.12 | 0.17 | 71.77 | 72.0681 | 71.59 | 17536 |
| 1735077840 | 71.868 | 0.79 | 1.11 | 71.34 | 71.92 | 71.31 | 22731 |
| 1734996600 | 71.0791 | 0.52 | 0.74 | 70.72 | 71.0791 | 70.22 | 36476 |
| 1734737400 | 70.5547 | 0.54 | 0.78 | 69.4243 | 71.1588 | 69.4243 | 37661 |
| 1734651000 | 70.0104 | 0.02 | 0.03 | 70.87 | 70.87 | 69.985 | 41668 |
| 1734564600 | 69.99 | -2.6 | -3.58 | 72.62 | 72.71 | 69.85 | 33531 |
| 1734478200 | 72.585 | -0.45 | -0.62 | 72.76 | 72.76 | 72.11 | 29114 |
| 1734391800 | 73.0375 | 0.78 | 1.08 | 72.66 | 73.16 | 72.63 | 38584 |
| 1734132600 | 72.26 | 0.1 | 0.14 | 72.58 | 72.6915 | 72.06 | 32206 |
| 1734046200 | 72.1585 | -0.43 | -0.60 | 72.43 | 72.57 | 72.15 | 28355 |
| 1733959800 | 72.5905 | 0.94 | 1.31 | 72.27 | 72.65 | 72.14 | 36312 |
| 1733873400 | 71.65 | -0.5 | -0.69 | 72.1977 | 72.41 | 71.64 | 22380 |
| 1733787000 | 72.149 | -1.18 | -1.61 | 73.36 | 73.36 | 72.03 | 31573 |
| 1733527800 | 73.33 | 0.53 | 0.73 | 73.09 | 73.43 | 73.09 | 31175 |
| 1733441400 | 72.8 | -0.2 | -0.27 | 72.94 | 73.22 | 72.8 | 40827 |
| 1733355000 | 73 | 0.66 | 0.91 | 72.5 | 73.055 | 72.5 | 33048 |
| 1733268600 | 72.34 | 0.29 | 0.40 | 72.04 | 72.35 | 72.03 | 32813 |
| 1733182200 | 72.05 | 0.02 | 0.02 | 72.25 | 72.275 | 72.05 | 47335 |
| 1732917840 | 72.0322 | 0.48 | 0.67 | 71.71 | 72.1658 | 71.71 | 16637 |
| 1732750200 | 71.55 | -0.33 | -0.46 | 71.94 | 71.94 | 71.2525 | 43284 |
| 1732663800 | 71.88 | 0.52 | 0.73 | 71.4 | 71.8825 | 71.4 | 31388 |
| 1732577400 | 71.36 | -0.06 | -0.09 | 71.89 | 71.9499 | 71.15 | 32023 |
| 1732318200 | 71.4238 | 0.41 | 0.57 | 71.08 | 71.43 | 70.995 | 22040 |
| 1732231800 | 71.0156 | 0.33 | 0.46 | 71.26 | 71.26 | 70.3511 | 18539 |
| 1732145400 | 70.69 | 0.05 | 0.07 | 70.81 | 70.81 | 69.99 | 35272 |
| 1732059000 | 70.64 | 0.65 | 0.93 | 69.665 | 70.71 | 69.66 | 20699 |
| 1731972600 | 69.99 | 0.43 | 0.62 | 69.75 | 70.17 | 69.4161 | 34121 |
| 1731713400 | 69.56 | -0.88 | -1.25 | 70 | 70 | 69.2 | 32075 |
| 1731627000 | 70.44 | -0.74 | -1.04 | 71.2201 | 71.2201 | 70.41 | 57845 |
| 1731540600 | 71.18 | -0.1 | -0.14 | 71.55 | 71.63 | 71.13 | 80370 |
| 1731454200 | 71.28 | -0.17 | -0.24 | 71.42 | 71.54 | 71.0002 | 30860 |
| 1731367800 | 71.45 | -0.1 | -0.14 | 72 | 72 | 71.355 | 32668 |
| 1731108600 | 71.55 | 0.72 | 1.02 | 70.92 | 71.56 | 70.92 | 38639 |
| 1731022200 | 70.83 | 1.52 | 2.19 | 70.14 | 70.915 | 70.14 | 66422 |
| 1730935800 | 69.312 | 1.85 | 2.75 | 68.951 | 69.33 | 68.5 | 38818 |
| 1730849400 | 67.46 | 1.13 | 1.70 | 66.44 | 67.46 | 66.44 | 40142 |
| 1730763000 | 66.33 | -0.15 | -0.23 | 66.47 | 66.69 | 66.2603 | 34072 |
| 1730500200 | 66.48 | 0.28 | 0.42 | 66.72 | 67.055 | 66.461299 | 24585 |
| 1730413800 | 66.2 | -1.5 | -2.21 | 67.19 | 67.19 | 66.2 | 41794 |
| 1730327400 | 67.6994 | -0.39 | -0.58 | 67.97 | 68.12 | 67.47 | 21393 |
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
