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 | -4.37 | -5.68270481144 | 76.9 | 77.2 | 72.13 | 448418 | 74.85637417 | CS |
| 4 | -5.06 | -6.5214589509 | 77.59 | 89.94 | 72.13 | 537661 | 78.56803181 | CS |
| 12 | -22.06 | -23.3217041971 | 94.59 | 94.89 | 70.84 | 583928 | 79.28645597 | CS |
| 26 | -29.35 | -28.8084020416 | 101.88 | 140.5 | 70.84 | 623393 | 94.66646407 | CS |
| 52 | 7.53 | 11.5846153846 | 65 | 140.5 | 59.33 | 526163 | 87.95491159 | CS |
| 156 | 27.5 | 61.0703975128 | 45.03 | 140.5 | 20.83 | 323838 | 66.59536322 | CS |
| 260 | 62.45 | 619.543650794 | 10.08 | 140.5 | 6.265 | 267844 | 55.41677496 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 74.94 | -0.57 | -0.75 | 76.85 | 77.2 | 74.42 | 286413 |
| 1732232100 | 75.51 | 0.34 | 0.45 | 76.045 | 76.8 | 74.7 | 314653 |
| 1732145700 | 75.17 | 0.33 | 0.44 | 74.64 | 76.17 | 73.7233 | 282602 |
| 1732059300 | 74.84 | -0.83 | -1.10 | 74.12 | 75 | 73.05 | 364630 |
| 1731972900 | 75.67 | 1.6 | 2.16 | 73.24 | 75.78 | 72.97 | 478163 |
| 1731713700 | 74.07 | -4.65 | -5.91 | 76.9 | 76.9 | 72.13 | 899319 |
| 1731627300 | 78.72 | -1.19 | -1.49 | 80.62 | 81.34 | 78.16 | 492845 |
| 1731540900 | 79.91 | -4.85 | -5.72 | 85.2 | 86.7 | 79.69 | 744326 |
| 1731454500 | 84.76 | 6.06 | 7.70 | 85.19 | 89.94 | 80.18 | 1549060 |
| 1731368100 | 78.7 | -1.83 | -2.27 | 81.49 | 82.13 | 78.58 | 745990 |
| 1731108900 | 80.53 | -1.98 | -2.40 | 80.88 | 81.8299 | 79.53 | 325796 |
| 1731022500 | 82.51 | 3.56 | 4.51 | 80.35 | 83.0421 | 79.36 | 556175 |
| 1730936100 | 78.95 | 4.5 | 6.04 | 76.75 | 79.68 | 76.5706 | 662111 |
| 1730849700 | 74.45 | 0.13 | 0.17 | 75.36 | 76.08 | 74.43 | 371386 |
| 1730763300 | 74.32 | 0.11 | 0.15 | 75.37 | 77.5 | 74.06 | 406182 |
| 1730500500 | 74.21 | -5.35 | -6.72 | 79.97 | 79.97 | 72.69 | 1043196 |
| 1730414100 | 79.56 | -2.54 | -3.09 | 80.8 | 80.9 | 78.28 | 272767 |
| 1730327700 | 82.1 | -1.53 | -1.83 | 82.23 | 82.4899 | 80.0441 | 266430 |
| 1730241300 | 83.63 | 4.47 | 5.65 | 79.04 | 84.97 | 78.69 | 498675 |
| 1730154900 | 79.16 | 1.5 | 1.93 | 78.83 | 80.8499 | 78.57 | 316680 |
| 1729895700 | 77.66 | 0.07 | 0.09 | 77.59 | 79.63 | 77.39 | 232971 |
| 1729809300 | 77.59 | -1.35 | -1.71 | 80.25 | 80.3 | 76.4 | 424622 |
| 1729722900 | 78.94 | -1.66 | -2.06 | 79.785 | 80.3 | 76.6 | 399812 |
| 1729636500 | 80.6 | -1.5 | -1.83 | 81.32 | 81.8524 | 80 | 164043 |
| 1729550100 | 82.1 | -0.72 | -0.87 | 82.04 | 82.37 | 80.22 | 257549 |
| 1729290900 | 82.82 | 0.45 | 0.55 | 82.8 | 84.125 | 81.515 | 342064 |
| 1729204500 | 82.37 | 0.75 | 0.92 | 84.7 | 85.75 | 82.26 | 372684 |
| 1729118100 | 81.62 | -1.07 | -1.29 | 83.25 | 84.73 | 80.69 | 372490 |
| 1729031700 | 82.69 | -4.92 | -5.62 | 87.17 | 88.335 | 80.96 | 866254 |
| 1728945300 | 87.61 | 3.45 | 4.10 | 85.72 | 88.34 | 85.59 | 498191 |
| 1728686100 | 84.16 | 4.93 | 6.22 | 78.5 | 84.61 | 78.31 | 440268 |
| 1728599700 | 79.23 | -1.12 | -1.39 | 79.1 | 79.745 | 76.635 | 486265 |
| 1728513300 | 80.35 | -0.99 | -1.22 | 81.5 | 81.505 | 79.035 | 644963 |
| 1728426900 | 81.34 | -0.59 | -0.72 | 82.39 | 82.71 | 80.27 | 725234 |
| 1728340500 | 81.93 | 1.64 | 2.04 | 80.54 | 82.12 | 80.54 | 434109 |
| 1728081300 | 80.29 | 0.95 | 1.20 | 80.86 | 81.25 | 78.86 | 322720 |
| 1727994900 | 79.34 | 1.33 | 1.70 | 76.85 | 80.51 | 76.85 | 306583 |
| 1727908500 | 78.01 | 1.35 | 1.75 | 77.035 | 79.66 | 75.66 | 305550 |
| 1727822100 | 76.665 | -3.19 | -3.99 | 80.11 | 80.86 | 74.6 | 554662 |
| 1727735520 | 79.85 | -2.82 | -3.41 | 80.78 | 81.2 | 79.145 | 501701 |
| 1727476500 | 82.67 | -3.23 | -3.76 | 86.7 | 86.75 | 82.16 | 754467 |
| 1727390100 | 85.9 | 9.24 | 12.05 | 86.4 | 89 | 83.86 | 1612113 |
| 1727303700 | 76.66 | 1.07 | 1.42 | 76.19 | 78.78 | 75.63 | 543580 |
| 1727217300 | 75.59 | 1.24 | 1.67 | 75.42 | 76.51 | 74.28 | 603079 |
| 1727130900 | 74.35 | 0.01 | 0.01 | 74.82 | 77.07 | 74.1 | 491117 |
| 1726871700 | 74.34 | -1.79 | -2.35 | 75.29 | 75.54 | 73.52 | 309669 |
| 1726785300 | 76.13 | 4.62 | 6.46 | 74.13 | 76.45 | 73.9201 | 800444 |
| 1726698900 | 71.51 | -3.38 | -4.51 | 75.95 | 76.07 | 70.84 | 1890015 |
| 1726612500 | 74.89 | -2.62 | -3.38 | 77.77 | 77.77 | 74.04 | 888712 |
| 1726526100 | 77.51 | -3.62 | -4.46 | 79.25 | 79.25 | 76.31 | 590642 |
| 1726266900 | 81.13 | 1.97 | 2.49 | 80.73 | 81.96 | 79.62 | 342976 |
| 1726180500 | 79.16 | -0.17 | -0.21 | 77.94 | 81.4 | 76.785 | 693766 |
| 1726094100 | 79.33 | 1.61 | 2.07 | 78.64 | 79.59 | 76.47 | 477297 |
| 1726007700 | 77.72 | 1.75 | 2.30 | 76.75 | 78.68 | 75.75 | 551163 |
| 1725921300 | 75.97 | -1.91 | -2.45 | 78.86 | 79.355 | 75.4725 | 900842 |
| 1725662100 | 77.88 | -5.03 | -6.07 | 81.8 | 81.82 | 76.87 | 953564 |
| 1725575700 | 82.91 | -0.65 | -0.78 | 82.53 | 84.5 | 82.46 | 313918 |
| 1725489300 | 83.56 | 1.4 | 1.70 | 81.01 | 85.94 | 80.5 | 481350 |
| 1725402900 | 82.16 | -8.86 | -9.73 | 87.3 | 87.4 | 81.89 | 987468 |
| 1725057300 | 91.02 | -2.09 | -2.24 | 94.59 | 94.89 | 89.09 | 757108 |
| 1724970900 | 93.11 | 0.92 | 1.00 | 93.59 | 96.74 | 92.89 | 357262 |
| 1724884500 | 92.19 | -2.32 | -2.45 | 94.3 | 95.19 | 91.67 | 408838 |
| 1724798100 | 94.51 | 2.52 | 2.74 | 91.23 | 94.59 | 90.66 | 434085 |
| 1724711700 | 91.99 | -5.98 | -6.10 | 97.18 | 97.18 | 91.13 | 498690 |
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
