Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -0.45165843331 | 70.85 | 74 | 69.14 | 172347 | 71.33907866 | CS |
| 4 | 10.53 | 17.55 | 60 | 74 | 59.1804 | 315487 | 66.53835277 | CS |
| 12 | 11.98 | 20.4611443211 | 58.55 | 74 | 58.25 | 256149 | 65.52374957 | CS |
| 26 | 3.56 | 5.31581305062 | 66.97 | 74 | 54.71 | 272795 | 64.4715491 | CS |
| 52 | 12.43 | 21.3941480207 | 58.1 | 76.34 | 54.71 | 291151 | 65.33218572 | CS |
| 156 | 29.79 | 73.1222385862 | 40.74 | 76.34 | 33.75 | 266455 | 55.79515574 | CS |
| 260 | 27.02 | 62.1006665134 | 43.51 | 76.34 | 8.56 | 292094 | 43.72236438 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737762000 | 70.53 | -0.58 | -0.82 | 69.91 | 70.59 | 69.14 | 147308 |
| 1737675600 | 71.11 | 0 | 0.00 | 71.11 | 71.11 | 71.11 | 0 |
| 1737589200 | 71.11 | -1.1 | -1.52 | 71.77 | 72.52 | 70.98 | 184386 |
| 1737502800 | 72.21 | 2 | 2.85 | 71.05 | 72.65 | 70.765 | 182876 |
| 1737157200 | 70.21 | -0.4 | -0.57 | 71.84 | 71.84 | 70.05 | 165600 |
| 1737070800 | 70.61 | 1.1 | 1.58 | 70.3 | 70.785 | 69.73 | 253326 |
| 1736984400 | 69.51 | 0.04 | 0.06 | 70.43 | 70.43 | 68.8 | 184447 |
| 1736898000 | 69.47 | 0.02 | 0.03 | 70.07 | 70.07 | 68.75 | 262260 |
| 1736811600 | 69.45 | 1.73 | 2.55 | 66.51 | 69.924 | 66.465 | 467564 |
| 1736552400 | 67.72 | 0.63 | 0.94 | 66 | 67.84 | 64.87 | 668661 |
| 1736379600 | 67.09 | 5.34 | 8.65 | 67.465 | 68.92 | 64.4832 | 795808 |
| 1736293200 | 61.75 | -0.38 | -0.61 | 62.4 | 62.54 | 60.79 | 465880 |
| 1736206800 | 62.13 | -0.37 | -0.59 | 63.03 | 63.67 | 61.92 | 274910 |
| 1735947600 | 62.5 | 0.91 | 1.48 | 61.9 | 62.78 | 61.11 | 343889 |
| 1735861200 | 61.59 | 0.31 | 0.51 | 62.57 | 62.73 | 61.23 | 210406 |
| 1735688400 | 61.28 | 0.16 | 0.26 | 61.51 | 62.46 | 61.155 | 163993 |
| 1735602000 | 61.12 | 0.72 | 1.19 | 60 | 62.08 | 59.1804 | 224478 |
| 1735342800 | 60.4 | -0.65 | -1.06 | 61.1796 | 61.1796 | 59.44 | 186262 |
| 1735256400 | 61.05 | 0.12 | 0.20 | 60.22 | 61.32 | 59.81 | 127455 |
| 1735077840 | 60.93 | 1.07 | 1.79 | 59.8 | 60.975 | 59.48 | 68735 |
| 1734997200 | 59.86 | -0.71 | -1.17 | 60.6 | 60.81 | 59.51 | 160232 |
| 1734738000 | 60.57 | -0.03 | -0.05 | 60.59 | 61.63 | 60 | 1099467 |
| 1734651600 | 60.6 | 0.01 | 0.02 | 60.79 | 61.7327 | 60.13 | 218578 |
| 1734565200 | 60.59 | -2.21 | -3.52 | 63.45 | 63.45 | 60.14 | 216822 |
| 1734478800 | 62.8 | -1.11 | -1.74 | 63.51 | 64.36 | 62.59 | 160479 |
| 1734392400 | 63.91 | 0.69 | 1.09 | 63.25 | 64.3199 | 63.0396 | 169221 |
| 1734133200 | 63.22 | -0.47 | -0.74 | 63.305 | 63.955 | 62.7 | 268272 |
| 1734046800 | 63.69 | -3.68 | -5.46 | 66.845 | 67.28 | 63.5925 | 430108 |
| 1733960400 | 67.37 | 0.44 | 0.66 | 67.6 | 68.4 | 67.08 | 132191 |
| 1733874000 | 66.93 | 0.97 | 1.47 | 65.9 | 67.37 | 65.855 | 134045 |
| 1733787600 | 65.959999 | -1.67 | -2.47 | 67.81 | 67.99 | 65.92 | 115515 |
| 1733528400 | 67.63 | -0.82 | -1.20 | 68.855 | 68.855 | 67.58 | 164043 |
| 1733442000 | 68.45 | -1.83 | -2.60 | 70.07 | 70.07 | 68.435 | 137629 |
| 1733355600 | 70.28 | 1.88 | 2.75 | 69.04 | 70.47 | 68.915 | 164295 |
| 1733269200 | 68.4 | -1.17 | -1.68 | 69.785 | 69.8332 | 68.375 | 139199 |
| 1733182800 | 69.57 | 0.05 | 0.07 | 69.96 | 70.2 | 68.85 | 185226 |
| 1732917840 | 69.52 | 0.5 | 0.72 | 69.24 | 69.82 | 68.91 | 108513 |
| 1732750800 | 69.02 | -0.17 | -0.25 | 69.5 | 70.38 | 68.21 | 157671 |
| 1732664400 | 69.19 | -1.63 | -2.30 | 70.39 | 70.39 | 68.96 | 159657 |
| 1732578000 | 70.82 | 1.74 | 2.52 | 69.63 | 72.27 | 69.63 | 324307 |
| 1732318800 | 69.08 | 1.24 | 1.83 | 68.45 | 69.175 | 67.81 | 228932 |
| 1732232400 | 67.84 | 0.3 | 0.44 | 68.66 | 69 | 67.57 | 168376 |
| 1732146000 | 67.54 | 0.19 | 0.28 | 67.875 | 68.13 | 66.75 | 172731 |
| 1732059600 | 67.35 | 0.85 | 1.28 | 66.81 | 67.41 | 66.23 | 84727 |
| 1731973200 | 66.5 | 0.35 | 0.53 | 66.17 | 66.73 | 65.78 | 132892 |
| 1731714000 | 66.15 | -0.9 | -1.34 | 67.115 | 67.115 | 65.36 | 201928 |
| 1731627600 | 67.05 | -1.27 | -1.86 | 68.47 | 68.47 | 66.525 | 295956 |
| 1731541200 | 68.32 | 0.46 | 0.68 | 68.11 | 69.5 | 67.95 | 299327 |
| 1731454800 | 67.86 | 0.53 | 0.79 | 67.56 | 68.24 | 66.79 | 249837 |
| 1731368400 | 67.33 | 1.46 | 2.22 | 66.495 | 68.18 | 66.12 | 306430 |
| 1731109200 | 65.87 | 3.3 | 5.27 | 62.37 | 66.26 | 62.37 | 307384 |
| 1731022800 | 62.57 | -3.14 | -4.78 | 65.129999 | 65.535 | 62.4 | 287187 |
| 1730936400 | 65.709999 | 5.89 | 9.85 | 63 | 65.86 | 62.88 | 460662 |
| 1730850000 | 59.82 | 0.67 | 1.13 | 58.95 | 59.959 | 58.82 | 276458 |
| 1730763600 | 59.15 | 0.75 | 1.28 | 58.55 | 59.59 | 58.55 | 167925 |
| 1730500800 | 58.4 | -0.3 | -0.51 | 59.15 | 59.915 | 58.21 | 172978 |
| 1730414400 | 58.7 | -1.86 | -3.07 | 60.6 | 60.66 | 58.67 | 214877 |
| 1730328000 | 60.56 | -0.25 | -0.41 | 60.685 | 61.885 | 60.395 | 218671 |
| 1730241600 | 60.81 | -0.04 | -0.07 | 60.37 | 61.018 | 59.94 | 216159 |
| 1730155200 | 60.85 | -0.3 | -0.49 | 61.57 | 61.69 | 60.8 | 209111 |
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
