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 | -0.24 | -0.30959752322 | 77.52 | 78.4 | 75.66 | 13667981 | 77.32508756 | SP |
| 4 | -1.09 | -1.39083833099 | 78.37 | 80.53 | 75.66 | 9868537 | 78.6013954 | SP |
| 12 | 0.63 | 0.821917808219 | 76.65 | 80.53 | 73.91 | 9864042 | 77.57040746 | SP |
| 26 | -0.17 | -0.219496449322 | 77.45 | 83.41 | 73.91 | 10059076 | 78.74385564 | SP |
| 52 | 13.34 | 20.8633093525 | 63.94 | 83.41 | 62.55 | 10649746 | 73.7008878 | SP |
| 156 | 6.4 | 9.02934537246 | 70.88 | 83.41 | 54.77 | 13486435 | 68.55211453 | SP |
| 260 | 19.78 | 34.4 | 57.5 | 83.41 | 43.435 | 13664086 | 66.13337072 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741818600 | 77.17 | -0.24 | -0.31 | 77.4 | 77.85 | 76.7 | 8467365 |
| 1741732200 | 77.41 | -0.73 | -0.93 | 78.1 | 78.4 | 77 | 15923392 |
| 1741645800 | 78.14 | 0.85 | 1.10 | 77.02 | 78.37 | 77.02 | 18680282 |
| 1741390200 | 77.29 | 1.41 | 1.86 | 76.05 | 77.63 | 75.83 | 11616921 |
| 1741303800 | 75.88 | -1.61 | -2.08 | 76.89 | 76.96 | 75.66 | 12328265 |
| 1741217400 | 77.49 | -0.55 | -0.70 | 77.52 | 78.04 | 76.855 | 9958065 |
| 1741131000 | 78.04 | -1.29 | -1.63 | 79.33 | 79.75 | 77.92 | 11083517 |
| 1741044600 | 79.33 | 0.11 | 0.14 | 79.14 | 79.58 | 78.8 | 8958412 |
| 1740785400 | 79.22 | 1.19 | 1.53 | 78.54 | 79.25 | 78.12 | 10173514 |
| 1740699000 | 78.03 | -1.77 | -2.22 | 79.58 | 79.7587 | 77.95 | 12265180 |
| 1740612600 | 79.8 | 0.33 | 0.42 | 79.62 | 80.5 | 79.36 | 7423282 |
| 1740526200 | 79.47 | -0.4 | -0.50 | 79.4 | 79.63 | 78.32 | 10685885 |
| 1740439800 | 79.87 | -0.4 | -0.50 | 80.5 | 80.51 | 79.51 | 7208913 |
| 1740180600 | 80.27 | 0.02 | 0.02 | 80.26 | 80.53 | 79.88 | 7370930 |
| 1740094200 | 80.25 | -0.01 | -0.01 | 80 | 80.44 | 79.29 | 8495373 |
| 1740007800 | 80.26 | 0.42 | 0.53 | 79.75 | 80.495 | 79.67 | 6100861 |
| 1739921400 | 79.84 | 0.74 | 0.94 | 79.43 | 79.97 | 79.16 | 7517679 |
| 1739575800 | 79.1 | -0.33 | -0.42 | 79.39 | 80.03 | 79.045 | 6823064 |
| 1739489400 | 79.43 | 0.18 | 0.23 | 79.4 | 79.585 | 78.945 | 7802014 |
| 1739403000 | 79.25 | -0.14 | -0.18 | 78.37 | 79.44 | 78.02 | 7249760 |
| 1739316600 | 79.39 | 0.4 | 0.51 | 78.68 | 79.425 | 78.02 | 5225371 |
| 1739230200 | 78.99 | 0.85 | 1.09 | 78.36 | 79.02 | 77.925 | 5216273 |
| 1738971000 | 78.14 | -0.16 | -0.20 | 78.28 | 78.835 | 78.045 | 7039981 |
| 1738884600 | 78.3 | -0.09 | -0.11 | 78.73 | 78.73 | 77.74 | 6209917 |
| 1738798200 | 78.39 | 0.78 | 1.01 | 78.38 | 78.92 | 77.7407 | 7756059 |
| 1738711800 | 77.61 | -0.69 | -0.88 | 77.85 | 77.9752 | 76.83 | 9873937 |
| 1738625400 | 78.3 | 0.42 | 0.54 | 76.85 | 78.59 | 76.73 | 13889731 |
| 1738366200 | 77.88 | -0.46 | -0.59 | 78.41 | 78.48 | 77.7 | 9493062 |
| 1738279800 | 78.34 | 1.6 | 2.08 | 77.63 | 78.46 | 77.56 | 9018367 |
| 1738193400 | 76.74 | 0.16 | 0.21 | 76.56 | 77.62 | 76.48 | 9115271 |
| 1738107000 | 76.58 | -1.07 | -1.38 | 77.61 | 77.61 | 75.9 | 13915346 |
| 1738020600 | 77.65 | -1.84 | -2.31 | 77.89 | 78.085 | 75.825 | 20352946 |
| 1737761400 | 79.49 | 1.17 | 1.49 | 78.57 | 79.72 | 78.46 | 7892383 |
| 1737675000 | 78.32 | 0 | 0.00 | 78.32 | 78.32 | 78.32 | 0 |
| 1737588600 | 78.32 | -1.73 | -2.16 | 80.27 | 80.27 | 78.275 | 10168271 |
| 1737502200 | 80.05 | 1.21 | 1.53 | 79.73 | 80.445 | 79.525 | 10528214 |
| 1737156600 | 78.84 | 0.11 | 0.14 | 78.68 | 79.2 | 78.43 | 7173487 |
| 1737070200 | 78.73 | 1.94 | 2.53 | 76.75 | 78.755 | 76.72 | 14926425 |
| 1736983800 | 76.79 | 1.11 | 1.47 | 77 | 77.55 | 76.705 | 10280505 |
| 1736897400 | 75.68 | 0.98 | 1.31 | 74.99 | 75.91 | 74.7995 | 9545675 |
| 1736811000 | 74.7 | -0.88 | -1.16 | 75.5 | 75.58 | 73.91 | 12258825 |
| 1736551800 | 75.58 | -0.43 | -0.57 | 76.25 | 76.84 | 75.22 | 15606848 |
| 1736379000 | 76.01 | -0.02 | -0.03 | 75.9 | 76.09 | 74.76 | 13150681 |
| 1736292600 | 76.03 | -0.19 | -0.25 | 76.48 | 76.81 | 75.835 | 11140896 |
| 1736206200 | 76.22 | -0.86 | -1.12 | 77.08 | 77.14 | 75.965 | 12153279 |
| 1735947000 | 77.08 | 0.81 | 1.06 | 76.71 | 77.4863 | 76.38 | 8664474 |
| 1735860600 | 76.27 | 0.58 | 0.77 | 76.24 | 76.66 | 75.72 | 11573903 |
| 1735687800 | 75.69 | -0.07 | -0.09 | 75.91 | 76.14 | 75.33 | 6231171 |
| 1735601400 | 75.76 | -0.32 | -0.42 | 75.74 | 75.95 | 75.065 | 8434962 |
| 1735342200 | 76.08 | -0.22 | -0.29 | 75.9 | 76.3 | 75.59 | 6739520 |
| 1735255800 | 76.3 | -0.18 | -0.24 | 76.16 | 76.51 | 75.99 | 4889344 |
| 1735077840 | 76.48 | 0.42 | 0.55 | 76.06 | 76.4999 | 75.83 | 4505133 |
| 1734996600 | 76.06 | -0.37 | -0.48 | 75.61 | 76.12 | 74.87 | 8409351 |
| 1734737400 | 76.43 | 1.2 | 1.60 | 74.8 | 76.6 | 74.7004 | 12241349 |
| 1734651000 | 75.23 | 0.34 | 0.45 | 74.96 | 76.075 | 74.94 | 12735283 |
| 1734564600 | 74.89 | -1.81 | -2.36 | 76.65 | 76.76 | 74.84 | 12324796 |
| 1734478200 | 76.7 | -0.32 | -0.42 | 76.54 | 77.02 | 76.39 | 7682645 |
| 1734391800 | 77.02 | -0.62 | -0.80 | 77.71 | 77.91 | 76.99 | 7758333 |
| 1734132600 | 77.64 | 0.05 | 0.06 | 77.7 | 78.045 | 77.51 | 6568921 |
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
