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 | 0.99 | 1.35895676047 | 72.85 | 74 | 69.11 | 6013219 | 70.9355913 | CS |
| 4 | 4.38 | 6.3057875036 | 69.46 | 74.7 | 66.84 | 6815132 | 70.62892013 | CS |
| 12 | 7.26 | 10.9041754281 | 66.58 | 74.7 | 57.6832 | 6851887 | 66.62736764 | CS |
| 26 | 7.095 | 10.6300097386 | 66.745 | 74.7 | 54.77 | 6593408 | 65.97499064 | CS |
| 52 | 29.055 | 64.8766328012 | 44.785 | 74.7 | 44.7175 | 4768088 | 62.36270074 | CS |
| 156 | 31.125 | 72.8666744703 | 42.715 | 74.7 | 30.835 | 3198963 | 50.47331441 | CS |
| 260 | 22.665 | 44.2892037128 | 51.175 | 74.7 | 29.29 | 2655905 | 48.64932155 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232400 | 73.24 | 2.35 | 3.31 | 72.37 | 73.905 | 71.93 | 6143190 |
| 1732146000 | 70.89 | -0.09 | -0.13 | 71.41 | 71.425 | 70 | 4024909 |
| 1732059600 | 70.98 | 1.1 | 1.57 | 69.17 | 71.08 | 69.11 | 4860653 |
| 1731973200 | 69.88 | -0.64 | -0.91 | 70.56 | 70.71 | 69.18 | 7185289 |
| 1731714000 | 70.52 | -2.03 | -2.80 | 71.65 | 72.18 | 70.24 | 7409691 |
| 1731627600 | 72.55 | 0.22 | 0.30 | 72.85 | 73.64 | 72.4 | 6585555 |
| 1731541200 | 72.33 | 0.34 | 0.47 | 72.29 | 72.828 | 71.86 | 5085102 |
| 1731454800 | 71.99 | -1.42 | -1.93 | 73.6 | 73.99 | 71.635 | 7945396 |
| 1731368400 | 73.41 | -0.46 | -0.62 | 74.19 | 74.7 | 72.945 | 4420773 |
| 1731109200 | 73.87 | -0.08 | -0.11 | 74.04 | 74.6 | 73.53 | 6026947 |
| 1731022800 | 73.95 | 1.78 | 2.47 | 72.5 | 74.18 | 71.9 | 10873147 |
| 1730936400 | 72.17 | 2.46 | 3.53 | 72.36 | 72.36 | 70.79 | 11290517 |
| 1730850000 | 69.71 | 1.49 | 2.18 | 68.41 | 69.77 | 68.2 | 5579407 |
| 1730763600 | 68.22 | 0.36 | 0.53 | 68 | 68.51 | 67.56 | 4818100 |
| 1730500800 | 67.86 | 0.84 | 1.25 | 67.72 | 68.3898 | 67.11 | 5456406 |
| 1730414400 | 67.019999 | -1.34 | -1.96 | 68.16 | 68.16 | 66.84 | 6503074 |
| 1730328000 | 68.36 | -0.52 | -0.75 | 68.5 | 68.86 | 67.815 | 6133630 |
| 1730241600 | 68.88 | 0.2 | 0.29 | 68.68 | 69.13 | 68.36 | 8117129 |
| 1730155200 | 68.68 | -0.73 | -1.05 | 70.31 | 70.33 | 68.49 | 7116365 |
| 1729896000 | 69.41 | -0.39 | -0.56 | 70.41 | 70.68 | 68.91 | 7041133 |
| 1729809600 | 69.8 | 1.33 | 1.94 | 69.46 | 70.16 | 68.663 | 9829413 |
| 1729723200 | 68.47 | 1.62 | 2.42 | 67.99 | 71.2 | 67.21 | 12309528 |
| 1729636800 | 66.849999 | -0.02 | -0.03 | 66.42 | 67.3097 | 66.03 | 7894742 |
| 1729550400 | 66.87 | -0.59 | -0.87 | 67.31 | 67.53 | 66.675 | 8212676 |
| 1729291200 | 67.46 | -0.08 | -0.12 | 67.69 | 67.97 | 67.15 | 10159219 |
| 1729204800 | 67.54 | 0.54 | 0.81 | 67.89 | 68.48 | 67.22 | 6552063 |
| 1729118400 | 67 | 1.3 | 1.98 | 65.78 | 67.5 | 65.73 | 6848391 |
| 1729032000 | 65.7 | -1.68 | -2.49 | 67.64 | 67.92 | 65.18 | 15083574 |
| 1728945600 | 67.38 | 1.82 | 2.78 | 66.11 | 67.41 | 66.05 | 6682696 |
| 1728686400 | 65.56 | 1 | 1.55 | 64.4 | 65.72 | 64.3 | 5249296 |
| 1728600000 | 64.56 | -0.38 | -0.59 | 64.33 | 65.099999 | 64.2 | 3863806 |
| 1728513600 | 64.94 | 0.61 | 0.95 | 64.33 | 65.147999 | 63.92 | 4693746 |
| 1728427200 | 64.33 | 1.48 | 2.35 | 63.41 | 64.535 | 63.31 | 6678896 |
| 1728340800 | 62.85 | 0.45 | 0.72 | 62.15 | 62.88 | 61.95 | 5011776 |
| 1728081600 | 62.4 | 0.33 | 0.53 | 62.73 | 62.76 | 61.96 | 5287855 |
| 1727995200 | 62.07 | -0.07 | -0.11 | 62.07 | 62.875 | 61.82 | 6564646 |
| 1727908800 | 62.14 | -1.48 | -2.33 | 63.22 | 64.019999 | 62.12 | 8606992 |
| 1727822400 | 63.62 | -1.54 | -2.36 | 65.12 | 65.3 | 63.13 | 6527295 |
| 1727736000 | 65.16 | 0.14 | 0.22 | 64.76 | 65.19 | 64.04 | 9220131 |
| 1727476800 | 65.019999 | -0.7 | -1.07 | 65.83 | 65.98 | 64.629999 | 6311862 |
| 1727390400 | 65.72 | 0.36 | 0.55 | 66.42 | 66.98 | 65.459999 | 4677853 |
| 1727304000 | 65.36 | -0.79 | -1.19 | 66.12 | 66.555 | 65.09 | 5058961 |
| 1727217600 | 66.15 | 0.48 | 0.73 | 65.8 | 66.23 | 65.239999 | 8357594 |
| 1727131200 | 65.67 | -0.24 | -0.36 | 65.98 | 66.345 | 65.569999 | 4984232 |
| 1726872000 | 65.91 | 0.62 | 0.95 | 65.19 | 65.989999 | 64.989999 | 8002802 |
| 1726785600 | 65.29 | 1.99 | 3.14 | 65.239999 | 65.58 | 64.62 | 3841391 |
| 1726699200 | 63.3 | -0.69 | -1.08 | 64.819999 | 65.05 | 63.24 | 5862188 |
| 1726612800 | 63.99 | 0.72 | 1.14 | 63.7 | 64.28 | 63.12 | 4313001 |
| 1726526400 | 63.27 | -0.31 | -0.49 | 63.56 | 63.77 | 62.76 | 5707086 |
| 1726267200 | 63.58 | 0.13 | 0.20 | 63.73 | 64.33 | 63.29 | 6030226 |
| 1726180800 | 63.45 | 1.39 | 2.24 | 62.14 | 63.73 | 62.03 | 6219290 |
| 1726094400 | 62.06 | 1.27 | 2.09 | 61.11 | 62.155 | 59.9601 | 9784077 |
| 1726008000 | 60.79 | 0.06 | 0.10 | 60.87 | 61.26 | 60.35 | 3989658 |
| 1725921600 | 60.73 | 0.88 | 1.47 | 60.69 | 60.9 | 59.88 | 6339029 |
| 1725662400 | 59.85 | -2.01 | -3.25 | 61.88 | 62.28 | 59.71 | 5729074 |
| 1725576000 | 61.86 | 0.56 | 0.91 | 61 | 62.09 | 61 | 5158647 |
| 1725489600 | 61.3 | -0.61 | -0.99 | 58 | 61.55 | 57.6832 | 10666722 |
| 1725403200 | 61.91 | -5.54 | -8.21 | 66.099999 | 66.3 | 61.58 | 10896837 |
| 1725057600 | 67.45 | 0.66 | 0.99 | 66.95 | 67.53 | 66.459999 | 5853669 |
| 1724971200 | 66.79 | 0.5 | 0.75 | 66.58 | 67.7 | 66.42 | 4727168 |
| 1724884800 | 66.29 | -0.23 | -0.35 | 66.62 | 67.04 | 65.959999 | 3790033 |
| 1724798400 | 66.519999 | -0.14 | -0.21 | 66.14 | 66.76 | 65.55 | 6842337 |
| 1724712000 | 66.66 | -0.69 | -1.02 | 67.24 | 67.63 | 66.4504 | 3809633 |
| 1724452800 | 67.35 | 0.59 | 0.88 | 67.08 | 67.69 | 66.48 | 3981078 |
| 1724366400 | 66.76 | -0.44 | -0.65 | 67.49 | 67.75 | 66.55 | 4184653 |
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
