Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.315 | -5.55412537006 | 77.69 | 78.73 | 68.3301 | 2321560 | 73.10978934 | CS |
| 4 | 0.195 | 0.266466247609 | 73.18 | 78.73 | 68.3301 | 2083926 | 74.14069274 | CS |
| 12 | -6.505 | -8.1434651978 | 79.88 | 80.48 | 67.4 | 1848812 | 73.68402339 | CS |
| 26 | -23.585 | -24.3244636964 | 96.96 | 97.266 | 67.4 | 1849773 | 80.05924378 | CS |
| 52 | -34.205 | -31.794943298 | 107.58 | 114.92 | 67.4 | 1581197 | 89.86662475 | CS |
| 156 | -46.975 | -39.0319900291 | 120.35 | 128.4 | 67.4 | 1480083 | 96.2157294 | CS |
| 260 | 32.515 | 79.5766030348 | 40.86 | 128.4 | 32.68 | 1396685 | 87.23126974 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744238400 | 74.29 | 4.78 | 6.88 | 68.84 | 74.81 | 68.3301 | 2399177 |
| 1744152000 | 69.51 | -2.33 | -3.24 | 72.61 | 73.16 | 68.57 | 2275856 |
| 1744065600 | 71.84 | -1.36 | -1.86 | 72.2 | 74.45 | 71.0693 | 2795192 |
| 1743806400 | 73.2 | -5 | -6.39 | 76.13 | 76.5 | 72.56 | 2450816 |
| 1743720000 | 78.2 | 0.19 | 0.24 | 77.69 | 78.73 | 77.255 | 1703005 |
| 1743633600 | 78.01 | 0.16 | 0.21 | 77.5 | 78.06 | 76.55 | 1546278 |
| 1743547200 | 77.85 | 1.43 | 1.87 | 76.87 | 77.89 | 75.795 | 1708038 |
| 1743460800 | 76.42 | -0.01 | -0.01 | 75.28 | 77.56 | 74.9 | 1335100 |
| 1743201600 | 76.43 | -0.07 | -0.09 | 76.69 | 77.42 | 75.97 | 1219565 |
| 1743115200 | 76.5 | 2.31 | 3.11 | 74.35 | 76.81 | 73.87 | 1733916 |
| 1743028800 | 74.19 | 0.74 | 1.01 | 73.44 | 74.49 | 73 | 1191538 |
| 1742942400 | 73.45 | 0.73 | 1.00 | 73.19 | 74.12 | 72.705 | 1286911 |
| 1742856000 | 72.72 | -0.53 | -0.72 | 72.75 | 73.72 | 72.17 | 1156107 |
| 1742596800 | 73.25 | -0.7 | -0.95 | 73.65 | 74.68 | 72.67 | 1776399 |
| 1742510400 | 73.95 | -1.29 | -1.71 | 74.95 | 75.5 | 73.85 | 1749482 |
| 1742424000 | 75.24 | 0.53 | 0.71 | 74.31 | 75.41 | 73.81 | 1469516 |
| 1742337600 | 74.71 | 0.16 | 0.21 | 75.23 | 75.915 | 74.21 | 1070704 |
| 1742251200 | 74.55 | 0.67 | 0.91 | 74.22 | 75.61 | 74.145 | 1602586 |
| 1741992000 | 73.88 | 0.29 | 0.39 | 73.69 | 74.2 | 72.5 | 1099882 |
| 1741905600 | 73.59 | 0.46 | 0.63 | 73.18 | 74.01 | 72.66 | 1571019 |
| 1741819200 | 73.13 | -1.28 | -1.72 | 73.67 | 73.875 | 71.89 | 1293060 |
| 1741732800 | 74.41 | -1.9 | -2.49 | 76.25 | 76.92 | 74.31 | 1869676 |
| 1741646400 | 76.31 | 0.71 | 0.94 | 76.36 | 78.07 | 75.7281 | 1871417 |
| 1741390800 | 75.6 | 0.95 | 1.27 | 74.35 | 77.08 | 73.735 | 2070311 |
| 1741304400 | 74.65 | 2.94 | 4.10 | 71.95 | 75.0834 | 71.41 | 1542444 |
| 1741218000 | 71.71 | 0.01 | 0.01 | 71.87 | 72.95 | 71.04 | 1406667 |
| 1741131600 | 71.7 | -0.13 | -0.18 | 71.41 | 72.83 | 70.89 | 2124002 |
| 1741045200 | 71.83 | -2.36 | -3.18 | 74.4 | 74.86 | 71.29 | 1490002 |
| 1740786000 | 74.19 | 0.94 | 1.28 | 73.34 | 74.59 | 73.17 | 2340551 |
| 1740699600 | 73.25 | -0.01 | -0.01 | 73.01 | 73.65 | 72.62 | 1108389 |
| 1740613200 | 73.26 | -1.01 | -1.36 | 73.87 | 73.92 | 72.75 | 1177437 |
| 1740526800 | 74.27 | 0.69 | 0.94 | 73.62 | 74.665 | 73.35 | 1620303 |
| 1740440400 | 73.58 | 0.52 | 0.71 | 73.06 | 75.41 | 72.73 | 1717623 |
| 1740181200 | 73.06 | 1.8 | 2.53 | 71.48 | 73.99 | 71.48 | 2081085 |
| 1740094800 | 71.26 | 1.08 | 1.54 | 70.21 | 71.33 | 69.44 | 1764363 |
| 1740008400 | 70.18 | 0.3 | 0.43 | 69.68 | 71.08 | 69.65 | 1138752 |
| 1739922000 | 69.88 | -0.62 | -0.88 | 69.71 | 69.95 | 68.57 | 1562977 |
| 1739576400 | 70.5 | 0.71 | 1.02 | 70.07 | 70.9599 | 69.71 | 1276675 |
| 1739490000 | 69.79 | 0.72 | 1.04 | 68.88 | 71.59 | 68.88 | 1716252 |
| 1739403600 | 69.07 | -0.85 | -1.22 | 69.75 | 70.4008 | 68.7 | 1630599 |
| 1739317200 | 69.92 | 0.76 | 1.10 | 69.25 | 70.61 | 68.7 | 2005350 |
| 1739230800 | 69.16 | -0.44 | -0.63 | 69.45 | 69.729 | 67.81 | 2784751 |
| 1738971600 | 69.6 | 0.31 | 0.45 | 69.61 | 69.86 | 68.27 | 1613125 |
| 1738885200 | 69.29 | -0.58 | -0.83 | 70.77 | 70.87 | 67.4 | 3336209 |
| 1738798800 | 69.87 | -5.15 | -6.86 | 70.885 | 73.7599 | 69.73 | 3597028 |
| 1738712400 | 75.02 | -0.14 | -0.19 | 75.16 | 75.5867 | 73.74 | 2266430 |
| 1738626000 | 75.16 | -0.97 | -1.27 | 75.3 | 75.782 | 74.47 | 1519939 |
| 1738366800 | 76.13 | -1.52 | -1.96 | 77.4 | 77.7695 | 75.72 | 1464007 |
| 1738280400 | 77.65 | -0.57 | -0.73 | 78.52 | 78.93 | 77.05 | 1045977 |
| 1738194000 | 78.22 | 0.96 | 1.24 | 77.05 | 78.445 | 77.05 | 1159509 |
| 1738107600 | 77.26 | -1.42 | -1.80 | 78.96 | 79.255 | 76.86 | 986100 |
| 1738021200 | 78.68 | 1.49 | 1.93 | 78.07 | 79.33 | 77.04 | 1968310 |
| 1737762000 | 77.19 | -0.72 | -0.92 | 78.55 | 78.88 | 77 | 1231159 |
| 1737675600 | 77.91 | 0 | 0.00 | 77.91 | 77.91 | 77.91 | 0 |
| 1737589200 | 77.91 | -0.72 | -0.92 | 78.55 | 78.81 | 77.64 | 1231197 |
| 1737502800 | 78.63 | -0.91 | -1.14 | 78.92 | 79.62 | 78.34 | 1600022 |
| 1737157200 | 79.54 | 0.14 | 0.18 | 79.58 | 80.22 | 79.02 | 1361708 |
| 1737070800 | 79.4 | -1.04 | -1.29 | 79.88 | 80.48 | 78.6 | 1875198 |
| 1736984400 | 80.44 | -1.17 | -1.43 | 82.17 | 82.35 | 80.32 | 1757152 |
| 1736898000 | 81.61 | -0.38 | -0.46 | 81.95 | 82.43 | 80.58 | 1242055 |
| 1736811600 | 81.99 | 0.77 | 0.95 | 81.57 | 82.57 | 81.16 | 1608455 |
| 1736552400 | 81.22 | 3.84 | 4.96 | 77.53 | 82.17 | 77.44 | 2349799 |
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
