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 | 3.5 | 4.49871465296 | 77.8 | 82 | 77.6 | 39821 | 79.02123725 | DE |
| 4 | 6.6 | 8.83534136546 | 74.7 | 82 | 72.6 | 29172 | 76.85652551 | DE |
| 12 | 6.5 | 8.68983957219 | 74.8 | 82 | 71.5 | 21643 | 75.19031175 | DE |
| 26 | 11.9 | 17.1469740634 | 69.4 | 82 | 69 | 17245 | 73.65751157 | DE |
| 52 | 19.3 | 31.1290322581 | 62 | 82 | 61.7 | 16492 | 70.25109147 | DE |
| 156 | 32.06 | 65.1096669374 | 49.24 | 82 | 39.24 | 23933 | 56.19611032 | DE |
| 260 | 30.2 | 59.0998043053 | 51.1 | 82 | 26.7 | 33341 | 46.93707284 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739813400 | 81.3 | 0.9 | 1.12 | 80.9 | 82 | 80.3 | 15127 |
| 1739554200 | 80.4 | 1.6 | 2.03 | 80 | 81.4 | 78.9 | 38609 |
| 1739467800 | 78.8 | 0.7 | 0.90 | 77.9 | 79.8 | 77.9 | 42644 |
| 1739381400 | 78.1 | -0.3 | -0.38 | 78.6 | 78.9 | 78 | 48179 |
| 1739295000 | 78.4 | 0.7 | 0.90 | 77.8 | 78.8 | 77.6 | 54544 |
| 1739208600 | 77.7 | 0.4 | 0.52 | 77.5 | 78.2 | 77.5 | 29935 |
| 1738949400 | 77.3 | -0.1 | -0.13 | 77.2 | 77.8 | 76.9 | 14129 |
| 1738863000 | 77.4 | 2 | 2.65 | 76.1 | 77.6 | 76.1 | 23672 |
| 1738776600 | 75.4 | 0.4 | 0.53 | 74.7 | 75.7 | 74.7 | 29789 |
| 1738690200 | 75 | -0.6 | -0.79 | 75.5 | 75.7 | 74.8 | 32023 |
| 1738603800 | 75.6 | -0.4 | -0.53 | 76.5 | 76.5 | 75.1 | 31048 |
| 1738344600 | 76 | 0.3 | 0.40 | 76.5 | 76.5 | 75.9 | 17706 |
| 1738258200 | 75.7 | 0.3 | 0.40 | 75.3 | 76.1 | 75.1 | 36132 |
| 1738171800 | 75.4 | 0.6 | 0.80 | 74.8 | 75.4 | 74.4 | 8829 |
| 1738085400 | 74.8 | 0.9 | 1.22 | 74.6 | 75.1 | 74.4 | 10604 |
| 1737999000 | 73.9 | 0.7 | 0.96 | 72.8 | 74 | 72.8 | 19820 |
| 1737739800 | 73.2 | -1.8 | -2.40 | 73.2 | 73.2 | 72.6 | 27257 |
| 1737653400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1737567000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1737480600 | 75 | -0.3 | -0.40 | 74.7 | 75.6 | 74.6 | 45054 |
| 1737394200 | 75.3 | 0.2 | 0.27 | 75.3 | 76.2 | 74.9 | 7379 |
| 1737135000 | 75.1 | 1.8 | 2.46 | 73.9 | 76 | 73.8 | 34308 |
| 1737048600 | 73.3 | -0.2 | -0.27 | 74 | 74.9 | 72.8 | 41259 |
| 1736962200 | 73.5 | 1.2 | 1.66 | 73.3 | 74 | 73.1 | 32895 |
| 1736875800 | 72.3 | -0.4 | -0.55 | 72.2 | 73.6 | 71.9 | 26475 |
| 1736789400 | 72.7 | 0.2 | 0.28 | 72.2 | 72.8 | 71.9 | 15210 |
| 1736530200 | 72.5 | -2.1 | -2.82 | 73.5 | 74.3 | 72.5 | 25878 |
| 1736443800 | 74.6 | 0.9 | 1.22 | 74.9 | 74.9 | 73.6 | 5513 |
| 1736357400 | 73.7 | 0 | 0.00 | 73.6 | 74 | 73.1 | 7185 |
| 1736271000 | 73.7 | 0.1 | 0.14 | 73 | 73.9 | 73 | 22864 |
| 1736184600 | 73.6 | -0.8 | -1.08 | 74.6 | 74.6 | 73.4 | 21569 |
| 1735925400 | 74.4 | -0.8 | -1.06 | 74.8 | 74.9 | 74.1 | 9205 |
| 1735839000 | 75.2 | 0.2 | 0.27 | 73.9 | 75.3 | 73.9 | 13350 |
| 1735666200 | 75 | 1.3 | 1.76 | 73.6 | 75.2 | 73.6 | 18317 |
| 1735579800 | 73.7 | 0.4 | 0.55 | 73.1 | 73.7 | 72.9 | 25195 |
| 1735320600 | 73.3 | 0.7 | 0.96 | 72.9 | 73.5 | 72.7 | 14126 |
| 1735061400 | 72.6 | 0.4 | 0.55 | 72.2 | 73.1 | 72.2 | 2220 |
| 1734975000 | 72.2 | -0.6 | -0.82 | 72.5 | 73 | 72 | 13565 |
| 1734715800 | 72.8 | 0.1 | 0.14 | 71.8 | 72.8 | 71.5 | 32692 |
| 1734629400 | 72.7 | -0.9 | -1.22 | 72.9 | 73 | 72 | 25955 |
| 1734543000 | 73.6 | -0.5 | -0.67 | 74.1 | 74.3 | 73.4 | 14358 |
| 1734456600 | 74.1 | -1.2 | -1.59 | 74.1 | 74.6 | 73.7 | 21739 |
| 1734370200 | 75.3 | -0.2 | -0.26 | 75.2 | 76 | 74.9 | 13044 |
| 1734111000 | 75.5 | 0.5 | 0.67 | 75.5 | 75.7 | 74.8 | 7979 |
| 1734024600 | 75 | -0.9 | -1.19 | 75.2 | 75.7 | 75 | 10576 |
| 1733938200 | 75.9 | 1.3 | 1.74 | 75.9 | 76 | 75.3 | 8878 |
| 1733851800 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 74.6 | 0 |
| 1733765400 | 74.6 | 0.8 | 1.08 | 74.9 | 75.8 | 74.4 | 34460 |
| 1733506200 | 73.8 | -0.1 | -0.14 | 74.3 | 74.4 | 73.8 | 8460 |
| 1733419800 | 73.9 | -0.1 | -0.14 | 73.8 | 74.1 | 73.3 | 10274 |
| 1733333400 | 74 | -0.2 | -0.27 | 74.6 | 74.6 | 73.7 | 15861 |
| 1733247000 | 74.2 | 0.4 | 0.54 | 73.1 | 74.5 | 72 | 27991 |
| 1733160600 | 73.8 | 0.5 | 0.68 | 73.9 | 74.8 | 73.3 | 23729 |
| 1732901400 | 73.3 | -0.4 | -0.54 | 73.6 | 74.4 | 73.1 | 14074 |
| 1732815000 | 73.7 | -0.4 | -0.54 | 74.8 | 74.8 | 73.7 | 5120 |
| 1732728600 | 74.1 | 0 | 0.00 | 74.1 | 74.1 | 74.1 | 0 |
| 1732642200 | 74.1 | -0.5 | -0.67 | 74.8 | 74.8 | 73.6 | 10255 |
| 1732555800 | 74.6 | -0.4 | -0.53 | 75 | 75.5 | 74.4 | 24502 |
| 1732296600 | 75 | 1.3 | 1.76 | 73.9 | 75 | 73.9 | 19844 |
| 1732210200 | 73.7 | 1.4 | 1.94 | 72.3 | 73.9 | 72 | 22062 |
| 1732123800 | 72.3 | 1.3 | 1.83 | 71.9 | 72.3 | 71.5 | 13732 |
| 1732037400 | 71 | -1.5 | -2.07 | 71.8 | 71.9 | 70.9 | 19483 |
| 1731951000 | 72.5 | 0.5 | 0.69 | 72.1 | 72.6 | 71.8 | 8622 |
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
