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 | -0.65 | -0.758902510216 | 85.65 | 87.3 | 82.75 | 9005566 | 86.11003187 | DE |
| 4 | 7 | 8.97435897436 | 78 | 87.6 | 76.65 | 4875676 | 83.44285457 | DE |
| 12 | 6.35 | 8.07374443738 | 78.65 | 87.6 | 72.65 | 4736350 | 79.36489665 | DE |
| 26 | -14.75 | -14.7869674185 | 99.75 | 100.1 | 72.65 | 4306304 | 83.02465308 | DE |
| 52 | -6 | -6.59340659341 | 91 | 101.8 | 72.65 | 3834209 | 89.31079322 | DE |
| 156 | -38.2 | -31.0064935065 | 123.2 | 129.6 | 64.2 | 3300762 | 88.15792427 | DE |
| 260 | 18 | 26.8656716418 | 67 | 145.2 | 55 | 2802542 | 93.44009206 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743010200 | 83.5 | -0.1 | -0.12 | 83.3 | 84 | 83.15 | 2521180 |
| 1742923800 | 83.6 | 0.2 | 0.24 | 83.65 | 84.25 | 83.4 | 1774983 |
| 1742837400 | 83.4 | -3.05 | -3.53 | 85.65 | 86.6 | 83.4 | 2265767 |
| 1742578200 | 86.45 | -0.4 | -0.46 | 85.9 | 87.05 | 85.9 | 28219036 |
| 1742491800 | 86.85 | 0.25 | 0.29 | 85.65 | 87.3 | 85.65 | 10246863 |
| 1742405400 | 86.6 | 0.45 | 0.52 | 87.6 | 87.6 | 85.9 | 3749725 |
| 1742319000 | 86.15 | 1 | 1.17 | 85.5 | 87.15 | 85.4 | 3041816 |
| 1742232600 | 85.15 | 0.35 | 0.41 | 85.85 | 85.85 | 84.75 | 1442287 |
| 1741973400 | 84.8 | 0.8 | 0.95 | 84 | 85.35 | 83.95 | 2167786 |
| 1741887000 | 84 | 0.55 | 0.66 | 84.8 | 84.8 | 83.45 | 2889271 |
| 1741800600 | 83.45 | 1.4 | 1.71 | 81.8 | 83.55 | 81.8 | 2298536 |
| 1741714200 | 82.05 | -0.5 | -0.61 | 81.8 | 83.95 | 81.8 | 5384180 |
| 1741627800 | 82.55 | 3.4 | 4.30 | 79.4 | 83.2 | 79.4 | 4043878 |
| 1741368600 | 79.15 | 1.15 | 1.47 | 76.65 | 79.2 | 76.65 | 9723572 |
| 1741282200 | 78 | -0.4 | -0.51 | 79.8 | 79.8 | 76.65 | 3827299 |
| 1741195800 | 78.4 | 0.85 | 1.10 | 77.15 | 79.05 | 77.15 | 3806961 |
| 1741109400 | 77.55 | -0.35 | -0.45 | 80.25 | 80.25 | 77.2 | 2369388 |
| 1741023000 | 77.9 | -0.8 | -1.02 | 77.4 | 78.9 | 77.4 | 1540827 |
| 1740763800 | 78.7 | 0.95 | 1.22 | 80.25 | 80.25 | 77.6 | 3663485 |
| 1740677400 | 77.75 | -1.8 | -2.26 | 78 | 79 | 77.5 | 2536685 |
| 1740591000 | 79.55 | 0.05 | 0.06 | 79 | 80.05 | 79 | 2067683 |
| 1740504600 | 79.5 | 1.05 | 1.34 | 78 | 80 | 78 | 3496354 |
| 1740418200 | 78.45 | -0.15 | -0.19 | 78.85 | 79.75 | 78.3 | 15390763 |
| 1740159000 | 78.6 | 0.6 | 0.77 | 77.8 | 79.05 | 77.8 | 5389428 |
| 1740072600 | 78 | 0.15 | 0.19 | 77.4 | 78.4 | 77.4 | 1925564 |
| 1739986200 | 77.85 | 0.35 | 0.45 | 79.85 | 79.85 | 77.25 | 5862031 |
| 1739899800 | 77.5 | -0.35 | -0.45 | 79.85 | 79.85 | 77.3 | 7248168 |
| 1739813400 | 77.85 | -0.5 | -0.64 | 78.55 | 78.6 | 77.75 | 1847591 |
| 1739554200 | 78.35 | -0.55 | -0.70 | 77.85 | 79.2 | 77.85 | 1776493 |
| 1739467800 | 78.9 | 0.35 | 0.45 | 77 | 79.05 | 77 | 4962738 |
| 1739381400 | 78.55 | 0.35 | 0.45 | 77.5 | 79.8 | 77.5 | 7611747 |
| 1739295000 | 78.2 | -0.5 | -0.64 | 78.3 | 79.15 | 78.05 | 3918387 |
| 1739208600 | 78.7 | 1.5 | 1.94 | 77 | 79.3 | 77 | 2785273 |
| 1738949400 | 77.2 | -1.1 | -1.40 | 78.4 | 78.85 | 77.2 | 1867418 |
| 1738863000 | 78.3 | 0.6 | 0.77 | 77.5 | 79.6 | 77.5 | 6117499 |
| 1738776600 | 77.7 | 0.85 | 1.11 | 76.75 | 77.7 | 76.75 | 9983230 |
| 1738690200 | 76.85 | -0.9 | -1.16 | 77.15 | 78.05 | 76.8 | 6276614 |
| 1738603800 | 77.75 | -2.4 | -2.99 | 78.75 | 78.9 | 76.85 | 10754943 |
| 1738344600 | 80.15 | 0.1 | 0.12 | 79 | 80.5 | 79 | 1946738 |
| 1738258200 | 80.05 | 2.6 | 3.36 | 79.65 | 80.85 | 78.2 | 3284382 |
| 1738171800 | 77.45 | -0.65 | -0.83 | 78.15 | 78.75 | 77.45 | 5712433 |
| 1738085400 | 78.1 | 1.4 | 1.83 | 75.55 | 79.8 | 75.55 | 2703769 |
| 1737999000 | 76.7 | 0.75 | 0.99 | 78.55 | 78.55 | 76.05 | 1819241 |
| 1737739800 | 75.95 | -0.85 | -1.11 | 75.55 | 77.65 | 75.55 | 3466697 |
| 1737653400 | 76.8 | -0.2 | -0.26 | 78.25 | 78.25 | 76.15 | 4158120 |
| 1737567000 | 77 | -1.3 | -1.66 | 80.3 | 80.3 | 76.9 | 3304503 |
| 1737480600 | 78.3 | -0.7 | -0.89 | 78.5 | 79.25 | 78.3 | 3552581 |
| 1737394200 | 79 | -1.1 | -1.37 | 80.3 | 80.3 | 78.7 | 2696028 |
| 1737135000 | 80.1 | 1.5 | 1.91 | 78.8 | 80.1 | 78.75 | 3966122 |
| 1737048600 | 78.6 | 2.1 | 2.75 | 75.2 | 78.65 | 75.2 | 6142711 |
| 1736962200 | 76.5 | 2.8 | 3.80 | 74.25 | 76.5 | 74.25 | 2966946 |
| 1736875800 | 73.7 | 0.6 | 0.82 | 75.5 | 75.5 | 73.5 | 3929469 |
| 1736789400 | 73.1 | -0.05 | -0.07 | 73.65 | 74 | 72.85 | 3637555 |
| 1736530200 | 73.15 | -0.2 | -0.27 | 75.5 | 75.5 | 73.15 | 3235684 |
| 1736443800 | 73.35 | 0.15 | 0.20 | 73.15 | 73.75 | 72.65 | 13050865 |
| 1736357400 | 73.2 | -2.3 | -3.05 | 75.8 | 76 | 73 | 5346478 |
| 1736271000 | 75.5 | -2.25 | -2.89 | 77.8 | 77.95 | 75.5 | 8300926 |
| 1736184600 | 77.75 | -0.25 | -0.32 | 77.4 | 78.75 | 77.4 | 2069617 |
| 1735925400 | 78 | -0.25 | -0.32 | 79.35 | 79.35 | 77.8 | 990470 |
| 1735839000 | 78.25 | -0.25 | -0.32 | 78.65 | 78.65 | 77.75 | 1104237 |
| 1735666200 | 78.5 | 0.65 | 0.83 | 78.3 | 78.8 | 77.7 | 944770 |
| 1735579800 | 77.85 | -0.15 | -0.19 | 77.3 | 78 | 77.3 | 1051646 |
| 1735320600 | 78 | -0.2 | -0.26 | 79.35 | 79.35 | 77.3 | 1576214 |
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
