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 | -3.33 | -2.99622098254 | 111.14 | 112.3133 | 104.5 | 35700 | 108.16702362 | SP |
| 4 | -9.01 | -7.71272042458 | 116.82 | 118.29 | 104.5 | 30066 | 113.03962982 | SP |
| 12 | -13.61 | -11.2090265195 | 121.42 | 121.79 | 104.5 | 29192 | 114.95860342 | SP |
| 26 | -1.73 | -1.57933175096 | 109.54 | 124.73 | 104.5 | 27166 | 115.8734837 | SP |
| 52 | -1.26 | -1.15522141744 | 109.07 | 124.73 | 103.12 | 28311 | 112.81373842 | SP |
| 156 | -78.87 | -42.2487679451 | 186.68 | 199.0713 | 83.31 | 16811 | 117.63643652 | SP |
| 260 | -29.37 | -21.4098265053 | 137.18 | 219.31 | 83.31 | 16135 | 133.39774747 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131000 | 106.17 | -1.54 | -1.43 | 106.61 | 108.06 | 104.5 | 73486 |
| 1741044600 | 107.71 | -2.64 | -2.39 | 110.92 | 110.98 | 107.3001 | 29379 |
| 1740785400 | 110.35 | 1.24 | 1.14 | 109.09 | 110.43 | 108.68 | 18604 |
| 1740699000 | 109.11 | -2.01 | -1.81 | 111.15 | 111.285 | 109.11 | 24368 |
| 1740612600 | 111.124 | 0.58 | 0.53 | 111.14 | 112.3133 | 110.99 | 32665 |
| 1740526200 | 110.54 | -0.3 | -0.27 | 110.94 | 111.44 | 109.66 | 18387 |
| 1740439800 | 110.84 | -0.17 | -0.15 | 111.42 | 111.55 | 110 | 21082 |
| 1740180600 | 111.01 | -3.42 | -2.99 | 115.13 | 115.13 | 110.8 | 35206 |
| 1740094200 | 114.4257 | -1.4 | -1.21 | 115.42 | 115.42 | 113.865 | 29393 |
| 1740007800 | 115.83 | -0.84 | -0.72 | 116.01 | 116.22 | 115.615 | 17303 |
| 1739921400 | 116.67 | 0.81 | 0.70 | 116.22 | 116.75 | 115.96 | 25888 |
| 1739575800 | 115.86 | -0.07 | -0.06 | 116.35 | 116.35 | 115.59 | 14563 |
| 1739489400 | 115.9339 | 1.29 | 1.12 | 115.4 | 115.9339 | 114.8323 | 20562 |
| 1739403000 | 114.6466 | -0.86 | -0.75 | 114 | 114.8102 | 113.52 | 16492 |
| 1739316600 | 115.5073 | -1.17 | -1.01 | 116.16 | 116.16 | 115.135 | 20871 |
| 1739230200 | 116.6817 | 0.02 | 0.02 | 117.41 | 117.41 | 116.1565 | 33490 |
| 1738971000 | 116.66 | -1.19 | -1.01 | 118.12 | 118.12 | 116.47 | 100154 |
| 1738884600 | 117.85 | 0.08 | 0.07 | 118.29 | 118.29 | 116.9908 | 14864 |
| 1738798200 | 117.77 | 1.19 | 1.02 | 116.82 | 117.77 | 116.6787 | 24500 |
| 1738711800 | 116.58 | 0.66 | 0.57 | 115.76 | 116.58 | 115.76 | 20957 |
| 1738625400 | 115.919 | -1.22 | -1.04 | 114.34 | 116.46 | 114.1 | 58927 |
| 1738366200 | 117.14 | -0.88 | -0.74 | 118.28 | 118.5584 | 116.93 | 25309 |
| 1738279800 | 118.015 | 1.35 | 1.15 | 117.57 | 118.52 | 117.4026 | 23051 |
| 1738193400 | 116.67 | -0.65 | -0.56 | 116.8 | 117.41 | 116.195 | 22266 |
| 1738107000 | 117.3247 | 0.84 | 0.72 | 117.04 | 117.56 | 116.4742 | 23442 |
| 1738020600 | 116.4865 | -2.66 | -2.24 | 117.57 | 117.7812 | 116.07 | 26627 |
| 1737761400 | 119.15 | -0.52 | -0.43 | 119.61 | 119.61 | 118.84 | 28222 |
| 1737675000 | 119.67 | 0 | 0.00 | 119.67 | 119.67 | 119.67 | 0 |
| 1737588600 | 119.67 | -0.12 | -0.10 | 120.28 | 120.28 | 119.4444 | 17181 |
| 1737502200 | 119.79 | 2.19 | 1.86 | 118.36 | 119.79 | 118.36 | 29250 |
| 1737156600 | 117.6 | 0.6 | 0.51 | 118.01 | 118.01 | 117.28 | 19451 |
| 1737070200 | 117 | 0.91 | 0.78 | 116.37 | 117.15 | 116.06 | 14402 |
| 1736983800 | 116.09 | 1.48 | 1.29 | 116.89 | 116.89 | 115.7201 | 39970 |
| 1736897400 | 114.61 | 1.47 | 1.30 | 113.9 | 114.72 | 113.6025 | 13120 |
| 1736811000 | 113.14 | 0.5 | 0.44 | 111.72 | 113.14 | 111.17 | 12670 |
| 1736551800 | 112.64 | -1.31 | -1.15 | 112.93 | 112.94 | 112.0788 | 34512 |
| 1736379000 | 113.95 | 0.32 | 0.28 | 113.31 | 114.02 | 112.595 | 17004 |
| 1736292600 | 113.63 | -1.08 | -0.94 | 114.98 | 115.126 | 113.055 | 32420 |
| 1736206200 | 114.71 | 0.16 | 0.14 | 115.09 | 115.841 | 114.555 | 51434 |
| 1735947000 | 114.55 | 1.62 | 1.43 | 113.45 | 114.55 | 112.875 | 18595 |
| 1735860600 | 112.93 | 0.24 | 0.21 | 113.7 | 114.05 | 112.415 | 24764 |
| 1735687800 | 112.69 | -0.07 | -0.06 | 113.26 | 113.5925 | 112.45 | 32372 |
| 1735601400 | 112.76 | -1.08 | -0.95 | 112.76 | 113.45 | 111.77 | 38815 |
| 1735342200 | 113.84 | -1.07 | -0.93 | 114.3 | 114.7338 | 113.075 | 22622 |
| 1735255800 | 114.91 | 0.26 | 0.23 | 114.29 | 115.11 | 113.915 | 56000 |
| 1735077840 | 114.65 | 0.84 | 0.74 | 113.99 | 114.715 | 113.51 | 19970 |
| 1734996600 | 113.81 | -0.74 | -0.65 | 113.37 | 113.81 | 112.75 | 25607 |
| 1734737400 | 114.55 | 0.36 | 0.32 | 113.38 | 115.76 | 113.09 | 32316 |
| 1734651000 | 114.19 | -0.1 | -0.09 | 115.32 | 115.77 | 114.015 | 51933 |
| 1734564600 | 114.29 | -4.53 | -3.81 | 119.18 | 119.3 | 114.04 | 27463 |
| 1734478200 | 118.82 | -1.43 | -1.19 | 119.48 | 119.695 | 118.5301 | 23589 |
| 1734391800 | 120.25 | 0.06 | 0.05 | 120.19 | 120.7421 | 120 | 23389 |
| 1734132600 | 120.19 | -0.71 | -0.59 | 121.24 | 121.24 | 119.705 | 23995 |
| 1734046200 | 120.9 | -0.63 | -0.52 | 121.49 | 121.49 | 120.81 | 18472 |
| 1733959800 | 121.53 | 0.97 | 0.80 | 121.42 | 121.79 | 120.9701 | 54996 |
| 1733873400 | 120.56 | -0.63 | -0.52 | 121.31 | 121.31 | 120.15 | 17694 |
| 1733787000 | 121.19 | -0.75 | -0.62 | 122.33 | 122.51 | 121.19 | 23709 |
| 1733527800 | 121.94 | -0.08 | -0.07 | 122.63 | 122.8549 | 121.69 | 16959 |
| 1733441400 | 122.02 | -1.1 | -0.89 | 123.25 | 123.25 | 121.94 | 20372 |
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
