Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.07 | 2.41230625801 | 85.81 | 88 | 85.81 | 440 | 87.72286201 | DE |
| 4 | 7.33 | 9.09993792675 | 80.55 | 88 | 80.55 | 489 | 85.60077867 | DE |
| 12 | 11.88 | 15.6315789474 | 76 | 88 | 75.8 | 684 | 83.95612092 | DE |
| 26 | 5.57 | 6.76709998785 | 82.31 | 88 | 74.98 | 439 | 82.29722295 | DE |
| 52 | 1.33 | 1.53668399769 | 86.55 | 97.35 | 72.6 | 442 | 84.05145252 | DE |
| 156 | -0.74 | -0.835025953509 | 88.62 | 99.5 | 64.16 | 395 | 83.52921535 | DE |
| 260 | -70.12 | -44.3797468354 | 158 | 182 | 64.16 | 393 | 96.61046473 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735925400 | 87.88 | 0.38 | 0.43 | 86.8 | 87.88 | 86.21 | 277 |
| 1735839000 | 87.5 | 0.1 | 0.11 | 87.5 | 87.5 | 87.5 | 4 |
| 1735666200 | 87.4 | 1 | 1.16 | 86.55 | 87.4 | 86.55 | 220 |
| 1735579800 | 86.4 | -1.59 | -1.81 | 87.97 | 87.97 | 86.4 | 213 |
| 1735320600 | 87.99 | 0.49 | 0.56 | 85.81 | 88 | 85.81 | 1324 |
| 1735061400 | 87.5 | 2.5 | 2.94 | 85 | 87.85 | 85 | 504 |
| 1734975000 | 85 | -0.49 | -0.57 | 84.5 | 87.5 | 84.5 | 250 |
| 1734715800 | 85.49 | 1.68 | 2.00 | 83.81 | 86.49 | 82.11 | 707 |
| 1734629400 | 83.81 | -1.19 | -1.40 | 85 | 87.5 | 83.01 | 450 |
| 1734543000 | 85 | -2.78 | -3.17 | 86.8 | 86.8 | 82.8 | 534 |
| 1734456600 | 87.78 | 2.88 | 3.39 | 84.9 | 87.78 | 82 | 1042 |
| 1734370200 | 84.9 | 2.9 | 3.54 | 84.99 | 84.99 | 82 | 887 |
| 1734111000 | 82 | 0.3 | 0.37 | 81.3 | 84 | 81.3 | 429 |
| 1734024600 | 81.7 | -2.05 | -2.45 | 83.69 | 83.69 | 81.25 | 430 |
| 1733938200 | 83.75 | 0 | 0.00 | 83.76 | 83.76 | 83.75 | 279 |
| 1733851800 | 83.75 | 1.76 | 2.15 | 81.99 | 83.76 | 81.48 | 1194 |
| 1733765400 | 81.99 | -1.41 | -1.69 | 83.39 | 83.39 | 81.99 | 31 |
| 1733506200 | 83.4 | 2.99 | 3.72 | 80.55 | 83.4 | 80.55 | 517 |
| 1733419800 | 80.41 | 0.1 | 0.12 | 80.31 | 80.41 | 80.31 | 33 |
| 1733333400 | 80.31 | 0.04 | 0.05 | 80.5 | 81 | 80.3 | 456 |
| 1733247000 | 80.27 | -0.93 | -1.15 | 81 | 81 | 80.27 | 594 |
| 1733160600 | 81.2 | -2.48 | -2.96 | 83.68 | 83.68 | 81.2 | 841 |
| 1732901400 | 83.68 | 1.98 | 2.42 | 81.71 | 83.68 | 81.71 | 89 |
| 1732815000 | 81.7 | -0.32 | -0.39 | 82.05 | 82.1 | 81.6 | 346 |
| 1732728600 | 82.02 | -3.07 | -3.61 | 85.09 | 86 | 82 | 1571 |
| 1732642200 | 85.09 | -0.51 | -0.60 | 85.6 | 85.6 | 84.58 | 272 |
| 1732555800 | 85.6 | 1.09 | 1.29 | 84.51 | 86.5 | 84.49 | 592 |
| 1732296600 | 84.51 | -0.69 | -0.81 | 84.21 | 84.53 | 83.3 | 409 |
| 1732210200 | 85.2 | 0.99 | 1.18 | 84.3 | 85.2 | 83.8 | 249 |
| 1732123800 | 84.21 | -1.39 | -1.62 | 85.6 | 85.78 | 84.21 | 133 |
| 1732037400 | 85.6 | 0.8 | 0.94 | 84.8 | 86 | 84.8 | 68 |
| 1731951000 | 84.8 | 0.79 | 0.94 | 84.1 | 84.99 | 84.1 | 136 |
| 1731691800 | 84.01 | 0.21 | 0.25 | 83.5 | 84.01 | 83.49 | 321 |
| 1731605400 | 83.8 | -0.91 | -1.07 | 83.8 | 84.7 | 83.69 | 624 |
| 1731519000 | 84.71 | 0 | 0.00 | 84.71 | 84.71 | 84.71 | 0 |
| 1731432600 | 84.71 | 0 | 0.00 | 84.71 | 84.71 | 84.71 | 0 |
| 1731346200 | 84.71 | -1.18 | -1.37 | 85.1 | 85.11 | 84.71 | 116 |
| 1731087000 | 85.89 | -0.1 | -0.12 | 85.9 | 85.9 | 84.76 | 4231 |
| 1731000600 | 85.99 | -0.01 | -0.01 | 86 | 86.98 | 85 | 8673 |
| 1730914200 | 86 | 1 | 1.18 | 85.75 | 86.8 | 85.51 | 400 |
| 1730827800 | 85 | 0.17 | 0.20 | 84.82 | 85 | 83.81 | 485 |
| 1730741400 | 84.83 | 0.43 | 0.51 | 84 | 84.83 | 83.4 | 1400 |
| 1730482200 | 84.4 | 5.4 | 6.84 | 79.01 | 84.4 | 78.99 | 1101 |
| 1730395800 | 79 | -0.5 | -0.63 | 79.5 | 79.5 | 77.53 | 1096 |
| 1730309400 | 79.5 | 0.2 | 0.25 | 79.2 | 80.6 | 79.2 | 571 |
| 1730223000 | 79.3 | 0 | 0.00 | 79.3 | 79.49 | 79.2 | 556 |
| 1730136600 | 79.3 | 0.18 | 0.23 | 79.11 | 80 | 79.11 | 114 |
| 1729873800 | 79.12 | -0.37 | -0.47 | 79.49 | 79.49 | 79 | 158 |
| 1729787400 | 79.49 | 0.97 | 1.24 | 78.51 | 79.49 | 78.1 | 257 |
| 1729701000 | 78.52 | -0.29 | -0.37 | 78.81 | 78.81 | 78.52 | 47 |
| 1729614600 | 78.81 | -0.99 | -1.24 | 79.79 | 80.01 | 78.81 | 768 |
| 1729528200 | 79.8 | 1.4 | 1.79 | 79.39 | 79.8 | 78.5 | 981 |
| 1729269000 | 78.4 | 0.99 | 1.28 | 77.41 | 78.4 | 77.41 | 579 |
| 1729182600 | 77.41 | -0.55 | -0.71 | 77.26 | 77.41 | 77.26 | 197 |
| 1729096200 | 77.96 | 0 | 0.00 | 77.96 | 77.96 | 77.96 | 0 |
| 1729009800 | 77.96 | -1.06 | -1.34 | 79.2 | 80 | 77.04 | 1916 |
| 1728923400 | 79.02 | 3 | 3.95 | 76.03 | 79.02 | 76.03 | 592 |
| 1728664200 | 76.02 | 0.26 | 0.34 | 76 | 76.02 | 75.8 | 27 |
| 1728577800 | 75.76 | 0 | 0.00 | 75.76 | 75.76 | 75.76 | 0 |
| 1728491400 | 75.76 | -0.46 | -0.60 | 76.22 | 76.22 | 74.98 | 1066 |
| 1728405000 | 76.22 | -0.88 | -1.14 | 77.1 | 77.1 | 76.22 | 305 |
| 1728318600 | 77.1 | -0.55 | -0.71 | 78.64 | 78.64 | 77.1 | 498 |
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
