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 | 0.23 | 0.289453813239 | 79.46 | 79.69 | 79.05 | 28566879 | 79.35596802 | SP |
| 4 | 0.39 | 0.491803278689 | 79.3 | 79.83 | 78.73 | 32413719 | 79.33965624 | SP |
| 12 | 0.36 | 0.453800579856 | 79.33 | 80.37 | 78.65 | 33296245 | 79.51930825 | SP |
| 26 | 2.42 | 3.13187524266 | 77.27 | 80.37 | 76.52 | 33592477 | 78.53850204 | SP |
| 52 | 4.89 | 6.53743315508 | 74.8 | 80.37 | 74.8 | 34996070 | 77.68829315 | SP |
| 156 | -6.95 | -8.0216989843 | 86.64 | 87.32 | 70.4 | 38056199 | 76.88268209 | SP |
| 260 | -6.74 | -7.79821821127 | 86.43 | 88.53 | 67.52 | 33184286 | 79.38152235 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145400 | 79.48 | -0.02 | -0.03 | 79.49 | 79.5 | 79.39 | 18981345 |
| 1732059000 | 79.5 | 0.12 | 0.15 | 79.32 | 79.57 | 79.3 | 33053770 |
| 1731972600 | 79.38 | 0.15 | 0.19 | 79.27 | 79.39 | 79.195 | 26673640 |
| 1731713400 | 79.23 | -0.01 | -0.01 | 79.19 | 79.28 | 79.05 | 31959081 |
| 1731627000 | 79.24 | -0.17 | -0.21 | 79.46 | 79.53 | 79.24 | 32166560 |
| 1731540600 | 79.41 | 0.02 | 0.03 | 79.59 | 79.6 | 79.3801 | 32572602 |
| 1731454200 | 79.39 | -0.32 | -0.40 | 79.61 | 79.7 | 79.33 | 42386076 |
| 1731367800 | 79.71 | -0.09 | -0.11 | 79.79 | 79.815 | 79.71 | 8749801 |
| 1731108600 | 79.8 | 0.13 | 0.16 | 79.78 | 79.83 | 79.67 | 29246633 |
| 1731022200 | 79.67 | 0.34 | 0.43 | 79.3 | 79.7 | 79.25 | 47697988 |
| 1730935800 | 79.33 | 0.14 | 0.18 | 79.215 | 79.36 | 79.08 | 41477175 |
| 1730849400 | 79.19 | 0.22 | 0.28 | 78.94 | 79.2 | 78.94 | 30265937 |
| 1730763000 | 78.97 | 0.22 | 0.28 | 79.05 | 79.1 | 78.89 | 26310400 |
| 1730500200 | 78.75 | -0.39 | -0.49 | 79.03 | 79.08 | 78.73 | 44436783 |
| 1730413800 | 79.14 | -0.22 | -0.28 | 79.38 | 79.38 | 79.14 | 40658804 |
| 1730327400 | 79.36 | -0.14 | -0.18 | 79.49 | 79.65 | 79.33 | 28634560 |
| 1730241000 | 79.5 | 0.02 | 0.03 | 79.25 | 79.52 | 79.23 | 40523050 |
| 1730154600 | 79.48 | 0.2 | 0.25 | 79.42 | 79.52 | 79.3828 | 29292300 |
| 1729895400 | 79.28 | -0.08 | -0.10 | 79.46 | 79.55 | 79.25 | 33953995 |
| 1729809000 | 79.36 | 0.23 | 0.29 | 79.3 | 79.42 | 79.215 | 29233875 |
| 1729722600 | 79.13 | -0.24 | -0.30 | 79.26 | 79.3 | 79.07 | 37887435 |
| 1729636200 | 79.37 | -0.11 | -0.14 | 79.43 | 79.45 | 79.28 | 35901587 |
| 1729549800 | 79.48 | -0.32 | -0.40 | 79.66 | 79.705 | 79.4 | 35680416 |
| 1729290600 | 79.8 | 0.19 | 0.24 | 79.7 | 79.8 | 79.65 | 26217781 |
| 1729204200 | 79.61 | -0.12 | -0.15 | 79.77 | 79.8 | 79.48 | 46478606 |
| 1729117800 | 79.73 | 0.14 | 0.18 | 79.7 | 79.81 | 79.655 | 30218123 |
| 1729031400 | 79.59 | -0.02 | -0.03 | 79.6 | 79.72 | 79.58 | 29315641 |
| 1728945000 | 79.61 | 0.04 | 0.05 | 79.62 | 79.63 | 79.4 | 12067871 |
| 1728685800 | 79.57 | 0.21 | 0.26 | 79.34 | 79.59 | 79.34 | 24125135 |
| 1728599400 | 79.36 | -0.04 | -0.05 | 79.4 | 79.405 | 79.245 | 29036022 |
| 1728513000 | 79.4 | -0.05 | -0.06 | 79.44 | 79.48 | 79.34 | 42275778 |
| 1728426600 | 79.45 | 0.19 | 0.24 | 79.37 | 79.46 | 79.3 | 36218788 |
| 1728340200 | 79.26 | -0.34 | -0.43 | 79.54 | 79.54 | 79.25 | 65921739 |
| 1728081000 | 79.6 | -0.09 | -0.11 | 79.68 | 79.7 | 79.54 | 38405867 |
| 1727994600 | 79.69 | -0.19 | -0.24 | 79.78 | 79.805 | 79.625 | 28929455 |
| 1727908200 | 79.88 | 0.01 | 0.01 | 79.78 | 79.88 | 79.72 | 40123320 |
| 1727821800 | 79.87 | -0.43 | -0.54 | 79.99 | 80 | 79.795 | 39607155 |
| 1727735400 | 80.3 | -0.06 | -0.07 | 80.33 | 80.37 | 80.185 | 30750416 |
| 1727476200 | 80.36 | 0.2 | 0.25 | 80.22 | 80.37 | 80.2 | 35745517 |
| 1727389800 | 80.16 | 0.13 | 0.16 | 80.19 | 80.19 | 80.02 | 32705027 |
| 1727303400 | 80.03 | -0.09 | -0.11 | 80.08 | 80.11 | 80.02 | 27249764 |
| 1727217000 | 80.12 | 0.01 | 0.01 | 80.12 | 80.18 | 80 | 28086434 |
| 1727130600 | 80.11 | -0.15 | -0.19 | 80.19 | 80.21 | 80.08 | 27345932 |
| 1726871400 | 80.26 | 0.1 | 0.12 | 80.16 | 80.26 | 80 | 40814802 |
| 1726785000 | 80.16 | 0.24 | 0.30 | 80.29 | 80.33 | 80.09 | 44721359 |
| 1726698600 | 79.92 | 0.07 | 0.09 | 79.88 | 80.28 | 79.79 | 38503484 |
| 1726612200 | 79.85 | 0.02 | 0.03 | 79.9 | 79.94 | 79.795 | 25514471 |
| 1726525800 | 79.83 | 0.2 | 0.25 | 79.66 | 79.9 | 79.64 | 30507820 |
| 1726266600 | 79.63 | 0.22 | 0.28 | 79.52 | 79.68 | 79.52 | 30077528 |
| 1726180200 | 79.41 | 0.11 | 0.14 | 79.25 | 79.49 | 79.2102 | 28358310 |
| 1726093800 | 79.3 | 0.12 | 0.15 | 79.09 | 79.31 | 78.97 | 41744795 |
| 1726007400 | 79.18 | -0.15 | -0.19 | 79.34 | 79.37 | 79.1 | 36716614 |
| 1725921000 | 79.33 | 0.19 | 0.24 | 79.27 | 79.38 | 79.16 | 23911069 |
| 1725661800 | 79.14 | -0.1 | -0.13 | 79.27 | 79.38 | 78.99 | 47145731 |
| 1725575400 | 79.24 | 0.27 | 0.34 | 79.11 | 79.28 | 79.05 | 43539195 |
| 1725489000 | 78.97 | 0.29 | 0.37 | 78.66 | 79.05 | 78.66 | 31250078 |
| 1725402600 | 78.68 | -0.66 | -0.83 | 78.88 | 78.96 | 78.65 | 29177437 |
| 1725057000 | 79.34 | 0.01 | 0.01 | 79.42 | 79.42 | 79.24 | 26534110 |
| 1724970600 | 79.33 | 0.08 | 0.10 | 79.33 | 79.356 | 79.23 | 17393442 |
| 1724884200 | 79.25 | -0.04 | -0.05 | 79.31 | 79.32 | 79.18 | 22129013 |
| 1724797800 | 79.29 | 0.05 | 0.06 | 79.15 | 79.37 | 79.115 | 22583507 |
| 1724711400 | 79.24 | -0.16 | -0.20 | 79.39 | 79.43 | 79.23 | 20169267 |
| 1724452200 | 79.4 | 0.42 | 0.53 | 79.18 | 79.4 | 79.08 | 31625966 |
| 1724365800 | 78.98 | -0.1 | -0.13 | 79.08 | 79.09 | 78.89 | 28859028 |
| 1724279400 | 79.08 | 0.18 | 0.23 | 78.98 | 79.115 | 78.905 | 32564686 |
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
