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 | -0.8791 | -1.3894618384 | 63.2691 | 63.28 | 61.8401 | 488601 | 62.77711153 | SP |
| 4 | -0.2 | -0.319539862598 | 62.59 | 63.425 | 61.8401 | 342687 | 63.00613293 | SP |
| 12 | 1.33 | 2.17818539142 | 61.06 | 63.425 | 60.5101 | 303111 | 62.29873459 | SP |
| 26 | 3.79 | 6.46757679181 | 58.6 | 63.425 | 56.385 | 286601 | 60.59836777 | SP |
| 52 | 9.8 | 18.6347214299 | 52.59 | 63.425 | 52.48 | 214908 | 58.98081802 | SP |
| 156 | 12.05 | 23.9372268574 | 50.34 | 63.425 | 48.705 | 191740 | 58.32016734 | SP |
| 260 | 12.05 | 23.9372268574 | 50.34 | 63.425 | 48.705 | 191740 | 58.32016734 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737400 | 62.39 | 0.4 | 0.65 | 61.68 | 62.6799 | 61.6673 | 372375 |
| 1734651000 | 61.99 | -0.05 | -0.08 | 62.26 | 62.26 | 61.8401 | 374808 |
| 1734564600 | 62.04 | -1.19 | -1.88 | 63.25 | 63.272 | 61.98 | 477830 |
| 1734478200 | 63.23 | 0.04 | 0.06 | 63.08 | 63.23 | 62.9791 | 289702 |
| 1734391800 | 63.19 | 0.02 | 0.03 | 63.18 | 63.28 | 63.12 | 250517 |
| 1734132600 | 63.17 | -0.02 | -0.03 | 63.2691 | 63.2691 | 62.9813 | 1050149 |
| 1734046200 | 63.19 | -0.15 | -0.24 | 63.2945 | 63.3384 | 63.1777 | 246462 |
| 1733959800 | 63.34 | 0.09 | 0.14 | 63.3 | 63.3888 | 63.21 | 216237 |
| 1733873400 | 63.25 | 0.05 | 0.08 | 63.19 | 63.2699 | 63.1 | 209093 |
| 1733787000 | 63.2 | -0.08 | -0.13 | 63.31 | 63.33 | 63.13 | 247553 |
| 1733527800 | 63.28 | -0.11 | -0.17 | 63.33 | 63.425 | 63.27 | 397102 |
| 1733441400 | 63.39 | 0.07 | 0.11 | 63.42 | 63.42 | 63.245 | 338033 |
| 1733355000 | 63.32 | 0.14 | 0.22 | 63.33 | 63.4 | 63.1934 | 351717 |
| 1733268600 | 63.18 | 0.03 | 0.05 | 63.1215 | 63.24 | 63.0226 | 221641 |
| 1733182200 | 63.15 | 0.11 | 0.17 | 63.07 | 63.17 | 63.03 | 652348 |
| 1732917840 | 63.04 | 0.08 | 0.13 | 63.01 | 63.07 | 62.9001 | 92902 |
| 1732750200 | 62.96 | -0.05 | -0.08 | 62.98 | 62.98 | 62.8554 | 371006 |
| 1732663800 | 63.01 | 0.14 | 0.22 | 62.9 | 63.01 | 62.8041 | 202771 |
| 1732577400 | 62.87 | 0.21 | 0.34 | 62.92 | 62.92 | 62.65 | 263306 |
| 1732318200 | 62.66 | 0.11 | 0.18 | 62.59 | 62.69 | 62.4969 | 257867 |
| 1732231800 | 62.55 | 0.16 | 0.26 | 62.58 | 62.65 | 62.19 | 344611 |
| 1732145400 | 62.39 | -0.01 | -0.02 | 62.52 | 62.52 | 62.0649 | 500437 |
| 1732059000 | 62.4 | 0.07 | 0.11 | 62.0728 | 62.43 | 62.03 | 319432 |
| 1731972600 | 62.33 | 0.14 | 0.23 | 62.23 | 62.39 | 62.1501 | 407311 |
| 1731713400 | 62.19 | -0.61 | -0.97 | 62.63 | 62.63 | 62.035 | 313682 |
| 1731627000 | 62.8 | -0.04 | -0.06 | 62.8889 | 62.965335 | 62.6501 | 696077 |
| 1731540600 | 62.84 | -0.05 | -0.08 | 62.99 | 62.99 | 62.73 | 230000 |
| 1731454200 | 62.89 | -0.03 | -0.05 | 62.94 | 62.94 | 62.7222 | 206700 |
| 1731367800 | 62.92 | 0.13 | 0.21 | 62.87 | 62.92 | 62.7101 | 198271 |
| 1731108600 | 62.79 | 0.12 | 0.19 | 62.85 | 62.85 | 62.6 | 821634 |
| 1731022200 | 62.67 | 0.16 | 0.26 | 62.54 | 62.7399 | 62.5159 | 210796 |
| 1730935800 | 62.51 | 0.92 | 1.49 | 62.3288 | 62.62 | 62.105 | 292666 |
| 1730849400 | 61.59 | 0.41 | 0.67 | 61.24 | 61.59 | 61.2074 | 203420 |
| 1730763000 | 61.18 | -0.12 | -0.20 | 61.15 | 61.327 | 61.0401 | 241398 |
| 1730500200 | 61.3 | 0.19 | 0.31 | 61.29 | 61.49 | 61.22 | 285874 |
| 1730413800 | 61.11 | -0.86 | -1.39 | 61.7 | 61.7 | 61.0666 | 254488 |
| 1730327400 | 61.97 | -0.07 | -0.11 | 62.02 | 62.09 | 61.85 | 200018 |
| 1730241000 | 62.04 | 0.1 | 0.16 | 61.89 | 62.42 | 61.7456 | 336388 |
| 1730154600 | 61.94 | 0.09 | 0.15 | 61.95 | 61.9584 | 61.85 | 202509 |
| 1729895400 | 61.85 | 0.03 | 0.05 | 61.9 | 62.09 | 61.685 | 230991 |
| 1729809000 | 61.82 | 0.13 | 0.21 | 61.83 | 61.84 | 61.59 | 194772 |
| 1729722600 | 61.69 | -0.3 | -0.48 | 62.03 | 62.03 | 61.4101 | 339801 |
| 1729636200 | 61.99 | 0.15 | 0.24 | 61.74 | 62.0198 | 61.6836 | 297897 |
| 1729549800 | 61.84 | -0.18 | -0.29 | 61.8 | 61.99 | 61.725 | 170051 |
| 1729290600 | 62.02 | 0.1 | 0.16 | 61.97 | 62.02 | 61.8012 | 132698 |
| 1729204200 | 61.92 | 0.11 | 0.18 | 61.99 | 61.99 | 61.7101 | 197577 |
| 1729117800 | 61.81 | 0.19 | 0.31 | 61.64 | 61.820698 | 61.5 | 308079 |
| 1729031400 | 61.62 | -0.16 | -0.26 | 61.79 | 61.79 | 61.4751 | 153701 |
| 1728945000 | 61.78 | 0.27 | 0.44 | 61.67 | 61.87 | 61.63 | 183545 |
| 1728685800 | 61.51 | 0.25 | 0.41 | 61.34 | 61.59 | 61.32 | 125806 |
| 1728599400 | 61.26 | -0.02 | -0.03 | 61.2 | 61.7763 | 61.17 | 180484 |
| 1728513000 | 61.28 | 0.27 | 0.44 | 61.1 | 61.3399 | 61.0278 | 562803 |
| 1728426600 | 61.01 | 0.32 | 0.53 | 60.9 | 61.08 | 60.86 | 208173 |
| 1728340200 | 60.69 | -0.33 | -0.54 | 60.99 | 60.99 | 60.63 | 248648 |
| 1728081000 | 61.02 | 0.2 | 0.33 | 61.03 | 61.03 | 60.7358 | 173471 |
| 1727994600 | 60.82 | 0.05 | 0.08 | 60.59 | 60.82 | 60.5101 | 179362 |
| 1727908200 | 60.77 | -0.01 | -0.02 | 60.62 | 60.82 | 60.555 | 213019 |
| 1727821800 | 60.78 | -0.36 | -0.59 | 61 | 61 | 60.57 | 533179 |
| 1727735400 | 61.14 | 0.2 | 0.33 | 60.76 | 61.18 | 60.6935 | 224092 |
| 1727476200 | 60.94 | -0.01 | -0.02 | 61.06 | 61.150386 | 60.87 | 248666 |
| 1727389800 | 60.95 | 0.24 | 0.40 | 61.07 | 61.07 | 60.76 | 356001 |
| 1727303400 | 60.71 | -0.01 | -0.02 | 60.77 | 60.81 | 60.59 | 266788 |
| 1727217000 | 60.72 | 0.03 | 0.05 | 60.76 | 60.83 | 60.4621 | 273718 |
| 1727130600 | 60.69 | 0.09 | 0.15 | 60.66 | 60.79 | 60.6235 | 622263 |
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
