Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -0.451127819549 | 73.15 | 74.4 | 72.54 | 1301491 | 73.69179606 | CS |
| 4 | 2.12 | 2.99858557284 | 70.7 | 77.62 | 69.88 | 520473 | 74.03446111 | CS |
| 12 | 6.51 | 9.81752375207 | 66.31 | 80.17 | 65.155 | 471337 | 73.52726979 | CS |
| 26 | 6.6 | 9.96677740864 | 66.22 | 80.17 | 63.29 | 414422 | 71.71685195 | CS |
| 52 | 16.18 | 28.5663841808 | 56.64 | 80.17 | 52.975 | 421293 | 66.91742789 | CS |
| 156 | 38.71 | 113.485781296 | 34.11 | 80.17 | 31.71 | 488882 | 54.47193094 | CS |
| 260 | 48.59 | 200.536524969 | 24.23 | 80.17 | 7.035 | 540965 | 38.95543994 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733268600 | 72.82 | -1 | -1.35 | 74.1 | 74.16 | 72.54 | 486712 |
| 1733182200 | 73.82 | -0.1 | -0.14 | 73.91 | 74.27 | 72.69 | 4259020 |
| 1732917840 | 73.92 | 0.78 | 1.07 | 73.86 | 74.4 | 73.62 | 169543 |
| 1732750200 | 73.14 | -0.5 | -0.68 | 73.15 | 74.315 | 72.77 | 290687 |
| 1732663800 | 73.64 | -2.04 | -2.70 | 75.76 | 75.76 | 73.185 | 396369 |
| 1732577400 | 75.68 | -1.45 | -1.88 | 76.96 | 77.285 | 75.41 | 293378 |
| 1732318200 | 77.13 | 0.04 | 0.05 | 76.78 | 77.62 | 76.78 | 259066 |
| 1732231800 | 77.09 | 1.19 | 1.57 | 76.02 | 77.43 | 76.02 | 265927 |
| 1732145400 | 75.9 | 0.01 | 0.01 | 76 | 76.505 | 75.09 | 250153 |
| 1732059000 | 75.89 | 0.52 | 0.69 | 74.6 | 76.26 | 74.6 | 237391 |
| 1731972600 | 75.37 | 1.39 | 1.88 | 74.52 | 75.75 | 74.39 | 319847 |
| 1731713400 | 73.98 | -0.64 | -0.86 | 74.45 | 75.525 | 73.63 | 248861 |
| 1731627000 | 74.62 | 1.71 | 2.35 | 72.73 | 74.645 | 72.73 | 350473 |
| 1731540600 | 72.91 | 0.06 | 0.08 | 72.47 | 73.08 | 70.925 | 306573 |
| 1731454200 | 72.85 | -0.9 | -1.22 | 73.39 | 74.5 | 72.25 | 281919 |
| 1731367800 | 73.75 | 0.49 | 0.67 | 73.91 | 74.19 | 72.23 | 356447 |
| 1731108600 | 73.26 | -0.72 | -0.97 | 73.91 | 73.91 | 72.905 | 350129 |
| 1731022200 | 73.98 | 1.64 | 2.27 | 71.84 | 74.31 | 71.84 | 406706 |
| 1730935800 | 72.34 | 1.72 | 2.44 | 70.7 | 72.55 | 69.88 | 359785 |
| 1730849400 | 70.62 | -0.15 | -0.21 | 71.48 | 71.48 | 70.3 | 299804 |
| 1730763000 | 70.77 | 0.05 | 0.07 | 71.44 | 72.77 | 70.23 | 606602 |
| 1730500200 | 70.72 | -3.76 | -5.05 | 75.91 | 77.325 | 70.395 | 745578 |
| 1730413800 | 74.48 | 0.33 | 0.45 | 74.73 | 75.26 | 73.53 | 439320 |
| 1730327400 | 74.15 | 0.19 | 0.26 | 74.12 | 74.63 | 73.67 | 494303 |
| 1730241000 | 73.96 | -0.57 | -0.76 | 74.01 | 74.81 | 73.62 | 342492 |
| 1730154600 | 74.53 | -1.6 | -2.10 | 73.8 | 75.075 | 73.8 | 422193 |
| 1729895400 | 76.13 | 0.97 | 1.29 | 75.64 | 76.34 | 75.4812 | 234542 |
| 1729809000 | 75.16 | 0.08 | 0.11 | 75.42 | 76.07 | 74.47 | 238909 |
| 1729722600 | 75.08 | -1.55 | -2.02 | 76.1 | 76.29 | 74.535 | 270157 |
| 1729636200 | 76.63 | -0.5 | -0.65 | 77.49 | 77.49 | 76.44 | 318064 |
| 1729549800 | 77.13 | 0.15 | 0.19 | 77.98 | 78.105 | 77.02 | 291602 |
| 1729290600 | 76.98 | -0.52 | -0.67 | 76.93 | 77.6 | 76.5 | 237175 |
| 1729204200 | 77.5 | 1.24 | 1.63 | 76 | 77.81 | 75.6 | 497908 |
| 1729117800 | 76.26 | 1.14 | 1.52 | 75.73 | 76.4 | 75.235 | 847509 |
| 1729031400 | 75.12 | -3.07 | -3.93 | 76.26 | 76.365 | 74.4062 | 747453 |
| 1728945000 | 78.19 | -0.12 | -0.15 | 77.58 | 80.17 | 77.42 | 480922 |
| 1728685800 | 78.31 | -0.4 | -0.51 | 78.68 | 78.83 | 78.09 | 379283 |
| 1728599400 | 78.71 | 1.48 | 1.92 | 77.14 | 79.13 | 77.14 | 291771 |
| 1728513000 | 77.23 | -0.06 | -0.08 | 77.78 | 77.78 | 76.25 | 632177 |
| 1728426600 | 77.29 | -1.92 | -2.42 | 78.16 | 78.76 | 75.665 | 823081 |
| 1728340200 | 79.21 | 2.07 | 2.68 | 77.02 | 79.29 | 77.02 | 529686 |
| 1728081000 | 77.14 | 1.03 | 1.35 | 77.13 | 77.5 | 76.13 | 433896 |
| 1727994600 | 76.11 | 2.18 | 2.95 | 74.14 | 76.21 | 73.44 | 780748 |
| 1727908200 | 73.93 | 0.34 | 0.46 | 74.8 | 74.8 | 72.84 | 525456 |
| 1727821800 | 73.59 | 3.14 | 4.46 | 70.21 | 73.66 | 69.88 | 267159 |
| 1727735400 | 70.45 | 0.16 | 0.23 | 70.33 | 71.1 | 69.88 | 267659 |
| 1727476200 | 70.29 | 1.61 | 2.34 | 68.94 | 70.4425 | 68.94 | 424140 |
| 1727389800 | 68.68 | -1.64 | -2.33 | 69.05 | 70.165 | 68.31 | 501799 |
| 1727303400 | 70.32 | -1.18 | -1.65 | 70.8 | 71.29 | 69.805 | 441292 |
| 1727217000 | 71.5 | 1.24 | 1.76 | 71.22 | 72.02 | 71.1 | 416363 |
| 1727130600 | 70.26 | 1.61 | 2.35 | 68.92 | 70.33 | 68.435 | 375519 |
| 1726871400 | 68.65 | -0.22 | -0.32 | 68.35 | 68.94 | 67.63 | 509997 |
| 1726785000 | 68.87 | 1.93 | 2.88 | 68.08 | 69.02 | 67.8 | 433301 |
| 1726698600 | 66.94 | -0.34 | -0.51 | 67.06 | 67.83 | 66.295 | 277629 |
| 1726612200 | 67.28 | 0.23 | 0.34 | 66.959999 | 67.69 | 66.849999 | 426105 |
| 1726525800 | 67.05 | 0.77 | 1.16 | 66.42 | 67.165 | 65.86 | 372307 |
| 1726266600 | 66.28 | 0.32 | 0.49 | 66.269999 | 66.849999 | 65.93 | 484125 |
| 1726180200 | 65.959999 | 0.23 | 0.35 | 66.69 | 66.69 | 65.4 | 417512 |
| 1726093800 | 65.73 | -0.45 | -0.68 | 66.31 | 66.56 | 65.155 | 394356 |
| 1726007400 | 66.18 | -1.8 | -2.65 | 67.87 | 68 | 65.36 | 748146 |
| 1725921000 | 67.98 | -0.02 | -0.03 | 68.03 | 68.93 | 67.71 | 745025 |
| 1725661800 | 68 | -1.8 | -2.58 | 69.5 | 70.26 | 67.79 | 406038 |
| 1725575400 | 69.8 | -1.21 | -1.70 | 71.54 | 71.87 | 69.6 | 243761 |
| 1725489000 | 71.01 | -1.76 | -2.42 | 72.46 | 72.56 | 71.01 | 314463 |
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
