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 | 1 | 1.5503875969 | 64.5 | 66.9 | 63.1 | 326940 | 65.77515786 | DE |
| 4 | 4.5 | 7.37704918033 | 61 | 66.9 | 58.5 | 537113 | 61.92838895 | DE |
| 12 | 4 | 6.50406504065 | 61.5 | 74 | 58.5 | 489061 | 64.86170442 | DE |
| 26 | -17.9 | -21.4628297362 | 83.4 | 84 | 54.4 | 537231 | 66.44731018 | DE |
| 52 | -25.1 | -27.7041942605 | 90.6 | 101 | 54.4 | 567424 | 74.80415042 | DE |
| 156 | -61.7 | -48.5062893082 | 127.2 | 192.2 | 54.4 | 488162 | 116.14086158 | DE |
| 260 | -114.5 | -63.6111111111 | 180 | 203 | 54.4 | 484801 | 121.92922448 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732901400 | 65.5 | -0.2 | -0.30 | 65.7 | 66.4 | 65 | 205422 |
| 1732815000 | 65.7 | 0.1 | 0.15 | 65.599999 | 66.2 | 64.7 | 344745 |
| 1732728600 | 65.599999 | 0.2 | 0.31 | 66 | 66.4 | 65.599999 | 236599 |
| 1732642200 | 65.4 | -1 | -1.51 | 66.8 | 66.8 | 64.9 | 373115 |
| 1732555800 | 66.4 | 1 | 1.53 | 64 | 66.9 | 64 | 462528 |
| 1732296600 | 65.4 | 1.3 | 2.03 | 64.5 | 66 | 63.1 | 217715 |
| 1732210200 | 64.099999 | -0.2 | -0.31 | 64.4 | 65 | 63.3 | 182687 |
| 1732123800 | 64.3 | -0.1 | -0.16 | 64.4 | 64.7 | 63.2 | 241623 |
| 1732037400 | 64.4 | 0.2 | 0.31 | 64 | 65.2 | 63.6 | 164616 |
| 1731951000 | 64.2 | -0.6 | -0.93 | 63.7 | 65.9 | 62 | 300326 |
| 1731691800 | 64.8 | 2.2 | 3.51 | 62.6 | 65.3 | 62.6 | 262400 |
| 1731605400 | 62.6 | 1.1 | 1.79 | 62.2 | 63.4 | 60.4 | 217495 |
| 1731519000 | 61.5 | 1.9 | 3.19 | 60.2 | 62.8 | 60.2 | 470707 |
| 1731432600 | 59.6 | 0 | 0.00 | 59.6 | 60 | 58.5 | 693233 |
| 1731346200 | 59.6 | -0.3 | -0.50 | 60.2 | 60.6 | 59.6 | 3401944 |
| 1731087000 | 59.9 | -1.7 | -2.76 | 61.5 | 61.5 | 59.7 | 457670 |
| 1731000600 | 61.6 | 1.3 | 2.16 | 60.5 | 62.4 | 60.4 | 298737 |
| 1730914200 | 60.3 | -2 | -3.21 | 63.5 | 63.5 | 60.3 | 513937 |
| 1730827800 | 62.3 | -1 | -1.58 | 63.5 | 63.5 | 61.8 | 255662 |
| 1730741400 | 63.3 | 0 | 0.00 | 64 | 64 | 62.8 | 1524501 |
| 1730482200 | 63.3 | 1.1 | 1.77 | 61 | 63.7 | 61 | 122010 |
| 1730395800 | 62.2 | -0.6 | -0.96 | 64 | 64 | 60.5 | 310562 |
| 1730309400 | 62.8 | 0.4 | 0.64 | 62.5 | 63 | 61.5 | 394037 |
| 1730223000 | 62.4 | -1.3 | -2.04 | 63.7 | 63.7 | 62.2 | 327908 |
| 1730136600 | 63.7 | 0.1 | 0.16 | 64 | 64.4 | 62.5 | 250516 |
| 1729873800 | 63.6 | 0.6 | 0.95 | 61 | 64 | 61 | 838623 |
| 1729787400 | 63 | 0.9 | 1.45 | 63.4 | 63.4 | 61.6 | 521170 |
| 1729701000 | 62.1 | -2.4 | -3.72 | 64.5 | 64.5 | 62 | 383841 |
| 1729614600 | 64.5 | -0.1 | -0.15 | 64.8 | 65 | 64.2 | 585524 |
| 1729528200 | 64.599999 | -0.8 | -1.22 | 66.4 | 66.4 | 64.599999 | 330536 |
| 1729269000 | 65.4 | 0.7 | 1.08 | 66 | 66.599999 | 64.8 | 869688 |
| 1729182600 | 64.7 | -0.3 | -0.46 | 65.2 | 65.8 | 64.7 | 282198 |
| 1729096200 | 65 | -0.1 | -0.15 | 65.9 | 66.4 | 65 | 354513 |
| 1729009800 | 65.099999 | 0.5 | 0.77 | 66.7 | 66.7 | 64.3 | 290747 |
| 1728923400 | 64.599999 | -2.5 | -3.73 | 67.8 | 67.8 | 64.599999 | 459271 |
| 1728664200 | 67.099999 | 0.6 | 0.90 | 67.5 | 67.5 | 65.8 | 147248 |
| 1728577800 | 66.5 | 0.1 | 0.15 | 66.4 | 66.9 | 65.5 | 134180 |
| 1728491400 | 66.4 | -0.4 | -0.60 | 67.9 | 67.9 | 66 | 169721 |
| 1728405000 | 66.8 | -2.8 | -4.02 | 69 | 69 | 66.5 | 451918 |
| 1728318600 | 69.6 | 0 | 0.00 | 71 | 71 | 68.1 | 249348 |
| 1728059400 | 69.6 | -0.7 | -1.00 | 71.6 | 71.6 | 69 | 342412 |
| 1727973000 | 70.3 | -1 | -1.40 | 70.7 | 71.9 | 70 | 263149 |
| 1727886600 | 71.3 | 1.3 | 1.86 | 69.6 | 72.1 | 69.6 | 226088 |
| 1727800200 | 70 | 0.1 | 0.14 | 69 | 70 | 68.4 | 363102 |
| 1727713800 | 69.9 | -2.3 | -3.19 | 73.5 | 73.5 | 69.7 | 536880 |
| 1727454600 | 72.2 | -0.6 | -0.82 | 72.8 | 73.5 | 71.9 | 405142 |
| 1727368200 | 72.8 | 2.8 | 4.00 | 70 | 74 | 69.8 | 391928 |
| 1727281800 | 70 | -0.1 | -0.14 | 71 | 71 | 68.2 | 823052 |
| 1727195400 | 70.1 | 3.7 | 5.57 | 66.3 | 71.8 | 66.3 | 1152581 |
| 1727109000 | 66.4 | -2.9 | -4.18 | 69.3 | 69.4 | 66 | 1359476 |
| 1726849800 | 69.3 | -1 | -1.42 | 69.7 | 70.4 | 68.3 | 632774 |
| 1726763400 | 70.3 | 2.2 | 3.23 | 69.8 | 71.8 | 69.2 | 494663 |
| 1726677000 | 68.1 | 0 | 0.00 | 68 | 69.2 | 67.9 | 279790 |
| 1726590600 | 68.1 | 0.1 | 0.15 | 68.2 | 69.8 | 68 | 625869 |
| 1726504200 | 68 | 1.5 | 2.26 | 67 | 68.3 | 67 | 503579 |
| 1726245000 | 66.5 | 2.1 | 3.26 | 63.7 | 67 | 63.7 | 724054 |
| 1726158600 | 64.4 | 4.2 | 6.98 | 60.9 | 64.8 | 60.9 | 472663 |
| 1726072200 | 60.2 | -1.6 | -2.59 | 61.5 | 61.5 | 59 | 425812 |
| 1725985800 | 61.8 | -0.5 | -0.80 | 62.3 | 63 | 61.5 | 371447 |
| 1725899400 | 62.3 | 2.3 | 3.83 | 60 | 62.8 | 60 | 211267 |
| 1725640200 | 60 | -2.4 | -3.85 | 61.5 | 61.5 | 59 | 741249 |
| 1725553800 | 62.4 | 2.4 | 4.00 | 59.2 | 62.4 | 59.2 | 598002 |
| 1725467400 | 60 | 2.2 | 3.81 | 57.4 | 60.2 | 54.4 | 606736 |
| 1725381000 | 57.8 | -3.4 | -5.56 | 60.6 | 61.3 | 57.4 | 660217 |
| 1725294600 | 61.2 | 0.9 | 1.49 | 60.4 | 61.8 | 59 | 1513874 |
| 1725035400 | 60.3 | -0.7 | -1.15 | 61.1 | 61.1 | 60.1 | 872720 |
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
