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 | -0.9243 | -1.24776413572 | 74.0765 | 75.1537 | 72.9861 | 0 | 0 | IX |
| 4 | -3.9841 | -5.16501310019 | 77.1363 | 78.2377 | 71.8348 | 0 | 0 | IX |
| 12 | -3.4871 | -4.55001546204 | 76.6393 | 80.349 | 71.8348 | 0 | 0 | IX |
| 26 | 0.1968 | 0.269753849612 | 72.9554 | 80.349 | 71.8348 | 0 | 0 | IX |
| 52 | -0.5348 | -0.725772524326 | 73.687 | 80.349 | 66.081 | 0 | 0 | IX |
| 156 | 6.7646 | 10.1895534708 | 66.3876 | 80.349 | 58.3725 | 0 | 0 | IX |
| 260 | 6.7646 | 10.1895534708 | 66.3876 | 80.349 | 58.3725 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 73.1522 | -1.12 | -1.51 | 74.2072 | 74.3443 | 73.1192 | 0 |
| 1743096600 | 74.2702 | -0.32 | -0.43 | 74.5876 | 74.7769 | 73.907 | 0 |
| 1743010200 | 74.5929 | 0.04 | 0.06 | 74.7111 | 75.1537 | 74.5409 | 0 |
| 1742923800 | 74.549 | -0.23 | -0.30 | 74.9933 | 75.0045 | 74.4974 | 0 |
| 1742837400 | 74.7744 | 1.21 | 1.65 | 73.6415 | 74.9251 | 73.4402 | 0 |
| 1742578200 | 73.5624 | -0.5 | -0.67 | 74.0765 | 74.1284 | 72.9861 | 0 |
| 1742491800 | 74.0605 | 0.18 | 0.24 | 73.8319 | 74.5811 | 73.7546 | 0 |
| 1742405400 | 73.8848 | 0.8 | 1.09 | 73.3055 | 73.9412 | 73.2728 | 0 |
| 1742319000 | 73.0898 | -0.59 | -0.80 | 73.9966 | 73.9991 | 73.0089 | 0 |
| 1742232600 | 73.6811 | 0.59 | 0.81 | 73.2798 | 73.8685 | 73.0728 | 0 |
| 1741973400 | 73.088 | 0.9 | 1.25 | 71.9306 | 73.297 | 71.8348 | 0 |
| 1741887000 | 72.1868 | -0.35 | -0.48 | 72.424 | 72.802 | 72.0898 | 0 |
| 1741800600 | 72.5342 | -0.11 | -0.15 | 72.852 | 73.3634 | 72.1242 | 0 |
| 1741714200 | 72.6399 | -1.68 | -2.27 | 73.5111 | 73.8199 | 72.4948 | 0 |
| 1741627800 | 74.3242 | 0.93 | 1.27 | 74.6336 | 74.6807 | 73.86 | 0 |
| 1741368600 | 73.3913 | -1.23 | -1.65 | 74.0038 | 74.2996 | 73.3629 | 0 |
| 1741282200 | 74.6237 | 0.15 | 0.20 | 75.5655 | 75.6285 | 74.1006 | 0 |
| 1741195800 | 74.4761 | -0.42 | -0.56 | 74.7255 | 75.3727 | 74.4429 | 0 |
| 1741109400 | 74.8924 | -2.69 | -3.47 | 76.5954 | 76.5973 | 74.7245 | 0 |
| 1741023000 | 77.5862 | 0.09 | 0.12 | 78.0027 | 78.2377 | 77.5821 | 0 |
| 1740763800 | 77.4915 | -0.14 | -0.18 | 77.1363 | 77.6608 | 77.045 | 0 |
| 1740677400 | 77.6329 | 0.02 | 0.02 | 77.3753 | 77.8795 | 77.3484 | 0 |
| 1740591000 | 77.6146 | 0.76 | 0.99 | 77.3708 | 77.9142 | 77.2999 | 0 |
| 1740504600 | 76.8574 | -0.82 | -1.05 | 77.466 | 77.5083 | 76.7001 | 0 |
| 1740418200 | 77.6733 | -0.59 | -0.75 | 77.4396 | 77.7662 | 77.2266 | 0 |
| 1740159000 | 78.2621 | -0.06 | -0.07 | 78.6359 | 78.8436 | 78.2274 | 0 |
| 1740072600 | 78.3198 | -0.94 | -1.19 | 79.2584 | 79.3012 | 78.2901 | 0 |
| 1739986200 | 79.2597 | 0.13 | 0.16 | 79.2103 | 79.327 | 78.8192 | 0 |
| 1739899800 | 79.1321 | 0.54 | 0.69 | 78.6697 | 79.1588 | 78.5112 | 0 |
| 1739813400 | 78.5884 | 0.04 | 0.05 | 78.5338 | 78.6976 | 78.5064 | 0 |
| 1739554200 | 78.5454 | -0.11 | -0.14 | 79.0415 | 79.0597 | 78.4677 | 0 |
| 1739467800 | 78.6535 | -0.31 | -0.40 | 78.7497 | 78.9254 | 78.5159 | 0 |
| 1739381400 | 78.9676 | -0.43 | -0.54 | 79.4534 | 79.7487 | 78.7237 | 0 |
| 1739295000 | 79.3946 | 0.22 | 0.28 | 79.4246 | 79.6215 | 79.1635 | 0 |
| 1739208600 | 79.176 | 0.06 | 0.08 | 79.087 | 79.3887 | 78.9576 | 0 |
| 1738949400 | 79.1161 | 0.07 | 0.09 | 79.0939 | 79.5209 | 79.0168 | 0 |
| 1738863000 | 79.0474 | 0.52 | 0.66 | 78.941 | 79.4534 | 78.9158 | 0 |
| 1738776600 | 78.5297 | -0.31 | -0.40 | 78.5887 | 78.6792 | 78.0991 | 0 |
| 1738690200 | 78.8431 | -0.69 | -0.86 | 79.1832 | 79.1874 | 78.6361 | 0 |
| 1738603800 | 79.5306 | -0.56 | -0.70 | 80.2662 | 80.349 | 78.398 | 0 |
| 1738344600 | 80.0928 | 0.2 | 0.25 | 80.0714 | 80.2527 | 79.921 | 0 |
| 1738258200 | 79.8967 | 0.45 | 0.57 | 78.9693 | 79.8967 | 78.9501 | 0 |
| 1738171800 | 79.4417 | 0.35 | 0.44 | 79.1748 | 79.5799 | 79.0841 | 0 |
| 1738085400 | 79.09 | 0.35 | 0.45 | 79.6225 | 79.6812 | 78.9852 | 0 |
| 1737999000 | 78.7358 | -0.89 | -1.11 | 79.6147 | 79.617 | 78.6212 | 0 |
| 1737739800 | 79.6224 | 0.18 | 0.23 | 79.565 | 79.7429 | 79.359 | 0 |
| 1737653400 | 79.4397 | -0.08 | -0.10 | 79.3432 | 79.6361 | 79.2631 | 0 |
| 1737567000 | 79.5153 | 0 | 0.00 | 79.5153 | 79.5153 | 79.5153 | 0 |
| 1737480600 | 79.5153 | 0.7 | 0.89 | 78.8403 | 79.6663 | 78.8302 | 0 |
| 1737394200 | 78.8132 | -0.74 | -0.93 | 79.1656 | 79.3607 | 78.6921 | 0 |
| 1737135000 | 79.5507 | 1.1 | 1.40 | 78.7542 | 79.562 | 78.5622 | 0 |
| 1737048600 | 78.4496 | 0.36 | 0.47 | 78.1245 | 78.523 | 78.0039 | 0 |
| 1736962200 | 78.086 | 0.98 | 1.27 | 77.3501 | 78.4643 | 77.0945 | 0 |
| 1736875800 | 77.108 | 0.28 | 0.36 | 77.0498 | 77.6505 | 76.863 | 0 |
| 1736789400 | 76.831 | 0.02 | 0.03 | 76.5568 | 76.9845 | 76.2698 | 0 |
| 1736530200 | 76.8085 | -0.53 | -0.68 | 77.369 | 77.8999 | 76.6547 | 0 |
| 1736443800 | 77.3367 | 0.25 | 0.32 | 77.3789 | 77.4075 | 77.2064 | 0 |
| 1736357400 | 77.0908 | -0.12 | -0.16 | 77.0819 | 77.2738 | 76.4861 | 0 |
| 1736271000 | 77.2108 | -0.27 | -0.35 | 76.8527 | 77.6016 | 76.6714 | 0 |
| 1736184600 | 77.48 | 0.33 | 0.43 | 77.1721 | 77.5832 | 76.5591 | 0 |
| 1735925400 | 77.1475 | -0.3 | -0.38 | 76.6393 | 77.1749 | 76.4482 | 0 |
| 1735839000 | 77.444 | 0.94 | 1.22 | 76.3935 | 77.4688 | 76.3257 | 0 |
| 1735579800 | 76.5088 | -0.22 | -0.28 | 76.7788 | 77.1804 | 75.7928 | 0 |
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
