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 | 0.69 | 0.952249516975 | 72.46 | 73.15 | 71.22 | 15934 | 72.43969656 | SP |
| 4 | -3.79 | -4.92591629841 | 76.94 | 78.669 | 71.22 | 12030 | 74.89376134 | SP |
| 12 | -11.85 | -13.9411764706 | 85 | 85.77 | 71.22 | 9124 | 77.67235771 | SP |
| 26 | -2.3 | -3.04837640822 | 75.45 | 85.86 | 71.22 | 9603 | 78.06888019 | SP |
| 52 | -6.31 | -7.94110244148 | 79.46 | 85.86 | 71.22 | 12725 | 77.68699604 | SP |
| 156 | -16.82 | -18.6951205958 | 89.97 | 91.445 | 68.51 | 18515 | 79.873923 | SP |
| 260 | 8.3 | 12.798766384 | 64.85 | 100.88 | 50.42 | 20168 | 84.06763072 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 73.15 | 0.28 | 0.38 | 72.99 | 73.15 | 72.7417 | 9681 |
| 1734996900 | 72.87 | 0.69 | 0.96 | 72.16 | 72.87 | 72.04 | 16261 |
| 1734737700 | 72.18 | 0.39 | 0.54 | 71.02 | 72.44 | 71.02 | 28295 |
| 1734651300 | 71.79 | -0.62 | -0.86 | 72.46 | 72.46 | 71.6538 | 10405 |
| 1734564900 | 72.41 | -1.81 | -2.44 | 74.29 | 74.4262 | 72.26 | 26065 |
| 1734478500 | 74.22 | -0.28 | -0.38 | 73.78 | 74.405 | 73.78 | 6475 |
| 1734392100 | 74.5 | -0.94 | -1.25 | 74.87 | 74.99 | 74.5 | 6079 |
| 1734132900 | 75.44 | -0.5 | -0.66 | 75.74 | 75.74 | 75.29 | 11101 |
| 1734046500 | 75.94 | -0.68 | -0.89 | 76.45 | 76.7 | 75.94 | 12953 |
| 1733960100 | 76.62 | -0.1 | -0.13 | 76.93 | 76.93 | 76.55 | 7619 |
| 1733873700 | 76.72 | -1.44 | -1.84 | 77.25 | 77.25 | 76.51 | 14797 |
| 1733787300 | 78.16 | 1.2 | 1.56 | 77.93 | 78.669 | 77.93 | 12737 |
| 1733528100 | 76.96 | 0.03 | 0.04 | 77.37 | 77.37 | 76.6101 | 22252 |
| 1733441700 | 76.93 | 0.17 | 0.22 | 77.08 | 77.12 | 76.67 | 7977 |
| 1733355300 | 76.76 | -0.77 | -0.99 | 77.12 | 77.2 | 76.15 | 19821 |
| 1733268900 | 77.53 | -0.11 | -0.14 | 77.58 | 77.58 | 77.2109 | 5748 |
| 1733182500 | 77.64 | 0.19 | 0.25 | 77.55 | 77.64 | 77.17 | 7644 |
| 1732917840 | 77.45 | 0.85 | 1.11 | 76.84 | 77.46 | 76.84 | 2735 |
| 1732750500 | 76.6 | 1.15 | 1.52 | 76.16 | 76.6 | 76.06 | 8347 |
| 1732664100 | 75.45 | -0.53 | -0.70 | 75.74 | 75.74 | 75.1424 | 9484 |
| 1732577700 | 75.98 | 0.85 | 1.13 | 75.64 | 76 | 75.64 | 9621 |
| 1732318500 | 75.13 | -0.07 | -0.09 | 74.74 | 75.13 | 74.74 | 4879 |
| 1732232100 | 75.2 | 0 | 0.00 | 75.19 | 75.32 | 75.0003 | 4067 |
| 1732145700 | 75.2 | 0.04 | 0.05 | 75.09 | 75.2 | 74.73 | 3032 |
| 1732059300 | 75.16 | 0.1 | 0.13 | 74.8 | 75.16 | 74.8 | 2076 |
| 1731972900 | 75.06 | 0.35 | 0.47 | 74.53 | 75.06 | 74.2218 | 10556 |
| 1731713700 | 74.71 | -0.39 | -0.52 | 74.93 | 74.93 | 74.41 | 13726 |
| 1731627300 | 75.1 | 0.1 | 0.13 | 75.25 | 75.46 | 74.91 | 8820 |
| 1731540900 | 75 | -0.61 | -0.81 | 75.78 | 76.13 | 75 | 7004 |
| 1731454500 | 75.61 | -1.47 | -1.91 | 76.3 | 76.3 | 75.2507 | 7167 |
| 1731368100 | 77.08 | -0.36 | -0.46 | 77.49 | 77.6 | 77.05 | 13773 |
| 1731108900 | 77.44 | -1.2 | -1.53 | 77.8 | 77.8 | 77.0801 | 8177 |
| 1731022500 | 78.64 | 1.42 | 1.84 | 78.23 | 78.99 | 78.23 | 7946 |
| 1730936100 | 77.22 | -3.21 | -3.99 | 77.51 | 77.6373 | 76.74 | 9481 |
| 1730849700 | 80.43 | 0.5 | 0.63 | 79.75 | 80.43 | 79.55 | 5051 |
| 1730763300 | 79.93 | 0.52 | 0.65 | 80.27 | 80.55 | 79.93 | 14517 |
| 1730500500 | 79.41 | -0.12 | -0.15 | 79.63 | 80.12 | 79.4 | 7237 |
| 1730414100 | 79.53 | -1 | -1.24 | 80.18 | 80.18 | 79.25 | 12983 |
| 1730327700 | 80.53 | -0.35 | -0.43 | 80.3 | 80.89 | 80.3 | 5800 |
| 1730241300 | 80.88 | -1.17 | -1.43 | 81.52 | 81.52 | 80.88 | 3020 |
| 1730154900 | 82.05 | 1.16 | 1.43 | 81.71 | 82.0869 | 81.71 | 3647 |
| 1729895700 | 80.89 | 0.8 | 1.00 | 81.27 | 81.47 | 80.87 | 3352 |
| 1729809300 | 80.09 | -0.07 | -0.09 | 80.23 | 80.23 | 80.01 | 3618 |
| 1729722900 | 80.16 | -0.46 | -0.57 | 80.29 | 80.29 | 79.81 | 4021 |
| 1729636500 | 80.62 | 0.07 | 0.09 | 80.43 | 80.6401 | 80.43 | 3812 |
| 1729550100 | 80.55 | -0.43 | -0.53 | 80.81 | 80.9656 | 80.3627 | 3659 |
| 1729290900 | 80.98 | 0.44 | 0.55 | 81.34 | 81.34 | 80.96 | 4982 |
| 1729204500 | 80.54 | -0.64 | -0.79 | 80.77 | 80.88 | 80.45 | 6026 |
| 1729118100 | 81.18 | 0.76 | 0.95 | 80.59 | 81.18 | 80.59 | 4561 |
| 1729031700 | 80.42 | -2.28 | -2.76 | 82.33 | 82.33 | 80.42 | 1934 |
| 1728945300 | 82.7 | -0.4 | -0.48 | 82.45 | 82.92 | 82.45 | 19687 |
| 1728686100 | 83.1 | 0.26 | 0.31 | 82.4 | 83.275 | 82.4 | 13076 |
| 1728599700 | 82.84 | -0.76 | -0.91 | 83.21 | 83.21 | 82.53 | 17092 |
| 1728513300 | 83.6 | 0.28 | 0.34 | 82.92 | 83.61 | 82.77 | 6543 |
| 1728426900 | 83.32 | -2.45 | -2.86 | 83.48 | 83.67 | 83.1921 | 36956 |
| 1728340500 | 85.77 | 1.01 | 1.19 | 85.46 | 85.77 | 85.23 | 2217 |
| 1728081300 | 84.76 | 0.63 | 0.75 | 85.06 | 85.06 | 84.64 | 5452 |
| 1727994900 | 84.13 | -1.73 | -2.01 | 84.2 | 85 | 84.061 | 7398 |
| 1727908500 | 85.86 | 0.84 | 0.99 | 85.82 | 85.86 | 85.16 | 2191 |
| 1727822100 | 85.02 | 0.23 | 0.27 | 85.06 | 85.16 | 84.49 | 5240 |
| 1727735700 | 84.79 | -0.29 | -0.34 | 84.91 | 85.66 | 84.68 | 6160 |
| 1727476500 | 85.08 | 0.34 | 0.40 | 85.08 | 85.77 | 85.01 | 5292 |
| 1727390100 | 84.74 | 2.38 | 2.89 | 84.63 | 84.8 | 84.31 | 7123 |
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
