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 | 0.4079 | 0.539606652018 | 75.5921 | 76.335 | 74.72 | 2571405 | 75.48126567 | SP |
| 4 | 2.87 | 3.92451798168 | 73.13 | 76.335 | 72.86 | 3002640 | 74.73087794 | SP |
| 12 | -0.28 | -0.367068694284 | 76.28 | 79.47 | 72.86 | 2616562 | 75.88505754 | SP |
| 26 | -1.94 | -2.48909417501 | 77.94 | 82.63 | 72.86 | 2538466 | 77.86706046 | SP |
| 52 | -2.17 | -2.77600102341 | 78.17 | 82.63 | 72.86 | 2343693 | 77.28801993 | SP |
| 156 | -21.75 | -22.2506393862 | 97.75 | 98.6499 | 67.47 | 1785733 | 78.04969781 | SP |
| 260 | -28.91 | -27.5569535793 | 104.91 | 113.57 | 67.47 | 1417920 | 84.63820928 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738884900 | 76 | -0.12 | -0.16 | 76.16 | 76.255 | 75.8005 | 3388691 |
| 1738798500 | 76.12 | 0.83 | 1.10 | 75.87 | 76.335 | 75.8601 | 1507917 |
| 1738712100 | 75.29 | 0.21 | 0.28 | 74.73 | 75.375 | 74.72 | 2122215 |
| 1738625700 | 75.08 | -0.01 | -0.01 | 75.1806 | 75.48 | 74.81 | 3360182 |
| 1738366500 | 75.09 | -0.42 | -0.56 | 75.71 | 75.76 | 74.87 | 2233293 |
| 1738280100 | 75.51 | 0.15 | 0.20 | 75.58 | 75.79 | 75.42 | 5536164 |
| 1738193700 | 75.36 | -0.15 | -0.20 | 75.61 | 75.705 | 75.02 | 2934057 |
| 1738107300 | 75.51 | -0.19 | -0.25 | 75.39 | 75.55 | 75.265 | 1680555 |
| 1738020900 | 75.7 | 0.73 | 0.97 | 75.58 | 75.73 | 75.32 | 1319101 |
| 1737761700 | 74.97 | -0.03 | -0.04 | 74.66 | 75.03 | 74.52 | 3044295 |
| 1737675300 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1737588900 | 75 | -0.37 | -0.49 | 75.41 | 75.46 | 74.99 | 1573390 |
| 1737502500 | 75.37 | 0.7 | 0.94 | 75.14 | 75.38 | 75.045 | 2021666 |
| 1737156900 | 74.67 | 0.14 | 0.19 | 74.8 | 74.98 | 74.63 | 3616990 |
| 1737070500 | 74.53 | 0.22 | 0.30 | 74.33 | 74.77 | 74.075 | 4764612 |
| 1736984100 | 74.31 | 1.15 | 1.57 | 74.37 | 74.605 | 74.135 | 2116929 |
| 1736897700 | 73.16 | 0.05 | 0.07 | 73.23 | 73.23 | 72.86 | 5934312 |
| 1736811300 | 73.11 | -0.26 | -0.35 | 73.43 | 73.43 | 72.96 | 1798501 |
| 1736552100 | 73.37 | -0.48 | -0.65 | 73.18 | 73.69 | 73.1256 | 4769466 |
| 1736379300 | 73.85 | 0.18 | 0.24 | 73.43 | 73.96 | 73.39 | 3000268 |
| 1736292900 | 73.67 | -0.55 | -0.74 | 74.1 | 74.19 | 73.5139 | 2793855 |
| 1736206500 | 74.22 | -0.35 | -0.47 | 74.485 | 74.53 | 74.155 | 1189050 |
| 1735947300 | 74.57 | -0.22 | -0.29 | 74.97 | 75.05 | 74.5 | 931632 |
| 1735860900 | 74.79 | 0.01 | 0.01 | 75.11 | 75.3 | 74.55 | 1257832 |
| 1735688100 | 74.78 | -0.31 | -0.41 | 75.16 | 75.36 | 74.63 | 1521862 |
| 1735601700 | 75.09 | 0.41 | 0.55 | 75.04 | 75.155 | 74.97 | 1460183 |
| 1735342500 | 74.68 | -0.54 | -0.72 | 74.95 | 75.0801 | 74.66 | 1809920 |
| 1735256100 | 75.22 | 0.06 | 0.08 | 74.65 | 75.25 | 74.65 | 2380363 |
| 1735077840 | 75.16 | 0.01 | 0.01 | 74.54 | 75.17 | 74.51 | 1122471 |
| 1734996900 | 75.15 | -0.36 | -0.48 | 75.37 | 75.59 | 75.015 | 1645531 |
| 1734737700 | 75.51 | 0.41 | 0.55 | 75.44 | 75.985 | 75.235 | 4922658 |
| 1734651300 | 75.1 | -0.64 | -0.84 | 75.305 | 75.48 | 74.79 | 6924412 |
| 1734564900 | 75.74 | -1.31 | -1.70 | 77.05 | 77.155 | 75.72 | 2326431 |
| 1734478500 | 77.05 | 0.05 | 0.06 | 77.1 | 77.26 | 76.92 | 4483701 |
| 1734392100 | 77 | 0.16 | 0.21 | 77.17 | 77.22 | 76.795 | 3695663 |
| 1734132900 | 76.84 | -0.64 | -0.83 | 77.32 | 77.34 | 76.76 | 3791656 |
| 1734046500 | 77.48 | -0.77 | -0.98 | 77.89 | 77.905 | 77.4297 | 3243583 |
| 1733960100 | 78.25 | -0.37 | -0.47 | 78.74 | 78.91 | 78.2117 | 3211619 |
| 1733873700 | 78.62 | -0.21 | -0.27 | 78.5899 | 78.79 | 78.49 | 1950896 |
| 1733787300 | 78.83 | -0.36 | -0.45 | 79.016 | 79.016 | 78.7228 | 834893 |
| 1733528100 | 79.19 | 0.13 | 0.16 | 79.38 | 79.47 | 78.905 | 1756024 |
| 1733441700 | 79.06 | 0.04 | 0.05 | 78.76 | 79.12 | 78.71 | 1514700 |
| 1733355300 | 79.02 | 0.58 | 0.74 | 78.165 | 79.12 | 78.15 | 1934052 |
| 1733268900 | 78.44 | -0.51 | -0.65 | 79.15 | 79.15 | 78.39 | 1905522 |
| 1733182500 | 78.95 | -0.04 | -0.05 | 79.15 | 79.15 | 78.3407 | 2145355 |
| 1732917840 | 78.99 | 0.64 | 0.82 | 78.815 | 79.0501 | 78.79 | 1283111 |
| 1732750500 | 78.35 | 0.43 | 0.55 | 78.2 | 78.45 | 77.98 | 1016062 |
| 1732664100 | 77.92 | -0.3 | -0.38 | 77.89 | 77.935 | 77.5399 | 2351208 |
| 1732577700 | 78.22 | 1.51 | 1.97 | 77.98 | 78.28 | 77.86 | 2795669 |
| 1732318500 | 76.71 | 0.11 | 0.14 | 76.73 | 76.875 | 76.5 | 1358914 |
| 1732232100 | 76.6 | -0.11 | -0.14 | 76.72 | 77.04 | 76.485 | 2971375 |
| 1732145700 | 76.71 | -0.29 | -0.38 | 76.64 | 76.9 | 76.55 | 2810355 |
| 1732059300 | 77 | 0.25 | 0.33 | 77.015 | 77.27 | 76.89 | 3682935 |
| 1731972900 | 76.75 | 0.13 | 0.17 | 76.34 | 76.99 | 76.3 | 2102542 |
| 1731713700 | 76.62 | -0.02 | -0.03 | 76.2 | 76.87 | 75.96 | 3788110 |
| 1731627300 | 76.64 | 0.13 | 0.17 | 76.8665 | 77.095 | 76.57 | 4972471 |
| 1731540900 | 76.51 | -0.61 | -0.79 | 77.705 | 77.705 | 76.43 | 2087393 |
| 1731454500 | 77.12 | -1.12 | -1.43 | 77.17 | 77.935 | 77 | 2507043 |
| 1731368100 | 78.24 | -0.12 | -0.15 | 78.2012 | 78.29 | 77.96 | 902413 |
| 1731108900 | 78.36 | 0.65 | 0.84 | 78.08 | 78.475 | 77.96 | 1212537 |
| 1731022500 | 77.71 | 1.16 | 1.52 | 77.07 | 77.93 | 77.0601 | 1696475 |
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
