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 | -0.02 | -0.025873221216 | 77.3 | 78.68 | 76.02 | 30931 | 77.53748568 | SP |
| 4 | -7.49 | -8.83567299752 | 84.77 | 85.075 | 76.02 | 34175 | 80.57118251 | SP |
| 12 | -5.29 | -6.40668523677 | 82.57 | 85.075 | 76.02 | 84623 | 83.11330177 | SP |
| 26 | -0.67 | -0.859525336754 | 77.95 | 85.075 | 76.02 | 61722 | 82.40696024 | SP |
| 52 | 6 | 8.41750841751 | 71.28 | 85.075 | 68.34 | 46147 | 79.5515019 | SP |
| 156 | 16.28 | 26.6885245902 | 61 | 85.075 | 48.13 | 26600 | 70.5235169 | SP |
| 260 | -147.94 | -65.6868839357 | 225.22 | 236.48 | 48.13 | 25227 | 69.57382016 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742337000 | 77.28 | -1.16 | -1.48 | 77.82 | 77.82 | 77.11 | 23899 |
| 1742250600 | 78.44 | 0.62 | 0.80 | 77.7 | 78.68 | 77.7 | 52893 |
| 1741991400 | 77.82 | 1.65 | 2.17 | 76.81 | 77.885 | 76.81 | 28246 |
| 1741905000 | 76.17 | -1.13 | -1.46 | 77.18 | 77.18 | 76.02 | 23976 |
| 1741818600 | 77.3 | 0.45 | 0.59 | 77.71 | 77.79 | 76.6999 | 24728 |
| 1741732200 | 76.85 | -0.53 | -0.68 | 77.3 | 77.64 | 76.31 | 24811 |
| 1741645800 | 77.38 | -2.25 | -2.83 | 78.44 | 78.495 | 76.75 | 48400 |
| 1741390200 | 79.63 | 0.43 | 0.54 | 79.04 | 79.78 | 78.15 | 53132 |
| 1741303800 | 79.2 | -1.61 | -1.99 | 79.7 | 80.27 | 78.93 | 46072 |
| 1741217400 | 80.81 | 0.98 | 1.23 | 79.92 | 80.935908 | 79.47 | 72252 |
| 1741131000 | 79.83 | -1 | -1.24 | 80.19 | 80.974 | 79.2 | 31460 |
| 1741044600 | 80.83 | -1.42 | -1.73 | 82.57 | 82.63 | 80.39 | 44190 |
| 1740785400 | 82.25 | 1.21 | 1.49 | 80.98 | 82.25 | 80.705 | 25571 |
| 1740699000 | 81.04 | -1.3 | -1.58 | 82.66 | 82.77 | 80.95 | 16881 |
| 1740612600 | 82.34 | 0.06 | 0.07 | 82.55 | 82.96 | 81.995 | 12419 |
| 1740526200 | 82.28 | -0.38 | -0.46 | 82.66 | 82.66 | 81.63 | 9948 |
| 1740439800 | 82.66 | -0.45 | -0.54 | 83.37 | 83.37 | 82.66 | 32513 |
| 1740180600 | 83.11 | -1.48 | -1.75 | 84.61 | 84.61 | 83.1 | 11786 |
| 1740094200 | 84.59 | -0.46 | -0.54 | 84.92 | 84.92 | 84.21 | 11697 |
| 1740007800 | 85.05 | 0.13 | 0.15 | 84.68 | 85.075 | 84.5997 | 57035 |
| 1739921400 | 84.92 | 0.23 | 0.27 | 84.77 | 84.92 | 84.46 | 55493 |
| 1739575800 | 84.69 | 0.08 | 0.09 | 84.74 | 84.79 | 84.61 | 1061634 |
| 1739489400 | 84.61 | 0.85 | 1.01 | 83.98 | 84.68 | 83.965 | 24187 |
| 1739403000 | 83.76 | -0.23 | -0.27 | 83.14 | 83.87 | 83.14 | 15736 |
| 1739316600 | 83.99 | -0.05 | -0.06 | 83.65 | 84.08 | 83.65 | 15455 |
| 1739230200 | 84.0399 | 0.61 | 0.73 | 83.92 | 84.12 | 83.82 | 12593 |
| 1738971000 | 83.43 | -0.78 | -0.93 | 84.3 | 84.38 | 83.4 | 63431 |
| 1738884600 | 84.21 | 0.22 | 0.26 | 84.24 | 84.24 | 83.84 | 172455 |
| 1738798200 | 83.99 | 0.41 | 0.49 | 83.44 | 83.99 | 83.19 | 53190 |
| 1738711800 | 83.58 | 0.58 | 0.70 | 83.02 | 83.65 | 83.02 | 1368955 |
| 1738625400 | 83 | -0.65 | -0.78 | 82.09 | 83.41 | 82.01 | 60707 |
| 1738366200 | 83.65 | -0.39 | -0.46 | 84.44 | 84.65 | 83.61 | 8180 |
| 1738279800 | 84.04 | 0.46 | 0.55 | 83.82 | 84.2271 | 83.5877 | 13135 |
| 1738193400 | 83.58 | -0.33 | -0.39 | 83.84 | 83.84 | 83.25 | 15628 |
| 1738107000 | 83.91 | 0.71 | 0.85 | 83.36 | 84.016 | 83.07 | 19308 |
| 1738020600 | 83.2 | -1.16 | -1.38 | 82.5 | 83.2 | 82.5 | 40723 |
| 1737761400 | 84.3627 | 0.16 | 0.19 | 84.62 | 84.73 | 84.28 | 15463 |
| 1737675000 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1737588600 | 84.2 | 0.49 | 0.59 | 84.08 | 84.3745 | 84.08 | 22936 |
| 1737502200 | 83.71 | 0.75 | 0.90 | 83.36 | 83.71 | 83.08 | 17973 |
| 1737156600 | 82.96 | 0.88 | 1.07 | 82.97 | 83.175 | 82.7501 | 20466 |
| 1737070200 | 82.08 | -0.12 | -0.15 | 82.45 | 82.45 | 82.08 | 105159 |
| 1736983800 | 82.2 | 1.42 | 1.76 | 81.97 | 82.36 | 81.9281 | 16242 |
| 1736897400 | 80.78 | 0.15 | 0.18 | 81.03 | 81.1 | 80.3701 | 17724 |
| 1736811000 | 80.6329 | 0.09 | 0.12 | 79.8 | 80.6329 | 79.8 | 52267 |
| 1736551800 | 80.54 | -1.18 | -1.44 | 81.27 | 81.27 | 80.245 | 43639 |
| 1736379000 | 81.72 | 0.1 | 0.12 | 81.66 | 81.914 | 81.21 | 20314 |
| 1736292600 | 81.62 | -0.99 | -1.20 | 82.8 | 82.8011 | 81.39 | 20859 |
| 1736206200 | 82.61 | 0.5 | 0.61 | 82.64 | 83.1082 | 82.38 | 102299 |
| 1735947000 | 82.11 | 1.05 | 1.30 | 81.4 | 82.15 | 81.4 | 343068 |
| 1735860600 | 81.06 | -0.1 | -0.12 | 81.67 | 81.8113 | 80.501 | 20122 |
| 1735687800 | 81.16 | -0.38 | -0.47 | 81.81 | 81.81 | 81.0501 | 9987 |
| 1735601400 | 81.54 | -0.93 | -1.13 | 81.52 | 81.99 | 81.04 | 21294 |
| 1735342200 | 82.47 | -0.92 | -1.10 | 82.83 | 82.83 | 81.88 | 63384 |
| 1735255800 | 83.39 | 0.06 | 0.07 | 83.11 | 83.46 | 83.105 | 11009 |
| 1735077840 | 83.33 | 0.86 | 1.04 | 82.57 | 83.34 | 82.57 | 16602 |
| 1734996600 | 82.47 | 0.53 | 0.65 | 81.98 | 82.47 | 81.6399 | 15441 |
| 1734737400 | 81.935 | 0.97 | 1.19 | 80.7 | 82.53 | 80.6482 | 42328 |
| 1734651000 | 80.97 | -0.09 | -0.11 | 81.82 | 81.86 | 80.97 | 46679 |
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
