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 | -2.18 | -2.70370829716 | 80.63 | 81.15 | 78.42 | 3886266 | 79.58637857 | CS |
| 4 | 0.64 | 0.822516386069 | 77.81 | 82.72 | 77.13 | 3405620 | 80.19481417 | CS |
| 12 | 6.7 | 9.33797909408 | 71.75 | 82.72 | 70.41 | 3818573 | 76.59876561 | CS |
| 26 | 20.63 | 35.6796956071 | 57.82 | 82.72 | 57.18 | 3959524 | 69.97431086 | CS |
| 52 | 26.4 | 50.7204610951 | 52.05 | 82.72 | 50.87 | 3779707 | 63.27187624 | CS |
| 156 | 20.31 | 34.9329205366 | 58.14 | 82.72 | 36.22 | 4550720 | 51.06253285 | CS |
| 260 | 27.83 | 54.9782694587 | 50.62 | 82.72 | 26.4 | 4863649 | 47.66567439 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 78.45 | -0.63 | -0.80 | 79.05 | 79.28 | 78.28 | 4064788 |
| 1734392400 | 79.08 | 0.25 | 0.32 | 79.05 | 79.545 | 78.65 | 3556870 |
| 1734133200 | 78.83 | -0.74 | -0.93 | 80.09 | 80.09 | 78.55 | 2982508 |
| 1734046800 | 79.57 | -0.1 | -0.13 | 79.5 | 80.015 | 79 | 4468811 |
| 1733960400 | 79.67 | -0.95 | -1.18 | 80.8 | 81.15 | 78.59 | 4816969 |
| 1733874000 | 80.62 | 0.01 | 0.01 | 80.63 | 81.02 | 79.9739 | 3606174 |
| 1733787600 | 80.61 | 0.1 | 0.12 | 81.37 | 81.59 | 80.5 | 5712197 |
| 1733528400 | 80.51 | -0.98 | -1.20 | 81.33 | 81.69 | 80.0701 | 2509561 |
| 1733442000 | 81.49 | 1.3 | 1.62 | 80.27 | 82.18 | 80.2 | 3692518 |
| 1733355600 | 80.19 | -0.66 | -0.82 | 80.77 | 80.99 | 79.895 | 2761246 |
| 1733269200 | 80.85 | -0.26 | -0.32 | 81.87 | 82.08 | 80.805 | 2951974 |
| 1733182800 | 81.11 | -0.76 | -0.93 | 82.1 | 82.25 | 80.95 | 2840912 |
| 1732917840 | 81.87 | 0.13 | 0.16 | 82.1 | 82.72 | 81.87 | 2180288 |
| 1732750800 | 81.74 | 0.47 | 0.58 | 81.49 | 82.08 | 81.24 | 2823695 |
| 1732664400 | 81.27 | 0.05 | 0.06 | 80.91 | 81.4 | 80.255 | 3239869 |
| 1732578000 | 81.22 | 1.08 | 1.35 | 80.5 | 81.62 | 80.36 | 5312680 |
| 1732318800 | 80.14 | 1.26 | 1.60 | 79.02 | 80.23 | 78.96 | 2757865 |
| 1732232400 | 78.88 | 1.01 | 1.30 | 78.5 | 79.1999 | 78.1063 | 2841764 |
| 1732146000 | 77.87 | 0.26 | 0.34 | 77.9 | 77.9719 | 77.13 | 3482424 |
| 1732059600 | 77.61 | -1.04 | -1.32 | 77.81 | 78.44 | 77.59 | 2168458 |
| 1731973200 | 78.65 | 0.36 | 0.46 | 78.25 | 78.68 | 77.87 | 2639150 |
| 1731714000 | 78.29 | 0.72 | 0.93 | 77.49 | 78.425 | 77.49 | 4210703 |
| 1731627600 | 77.57 | -0.04 | -0.05 | 77.79 | 78.31 | 77.4201 | 4214908 |
| 1731541200 | 77.61 | -0.34 | -0.44 | 78.12 | 78.75 | 77.5 | 5321634 |
| 1731454800 | 77.95 | -0.73 | -0.93 | 78.52 | 78.82 | 77.865 | 3461970 |
| 1731368400 | 78.68 | 1.62 | 2.10 | 77.86 | 79.13 | 77.815 | 3201604 |
| 1731109200 | 77.06 | -0.63 | -0.81 | 78 | 78.19 | 77.06 | 3176362 |
| 1731022800 | 77.69 | -0.51 | -0.65 | 77.85 | 78.1899 | 77.26 | 3731416 |
| 1730936400 | 78.2 | 2.19 | 2.88 | 80.22 | 80.22 | 77.78 | 6212795 |
| 1730850000 | 76.01 | 1.01 | 1.35 | 75.16 | 76.21 | 75.1 | 2582248 |
| 1730763600 | 75 | -0.31 | -0.41 | 75.35 | 75.62 | 74.3 | 3994812 |
| 1730500800 | 75.31 | -0.05 | -0.07 | 75.46 | 76.34 | 75.28 | 3337281 |
| 1730414400 | 75.36 | -0.57 | -0.75 | 75.92 | 76.21 | 75.03 | 3504997 |
| 1730328000 | 75.93 | -0.63 | -0.82 | 76.5 | 76.95 | 75.71 | 4099018 |
| 1730241600 | 76.56 | 0.05 | 0.07 | 76.74 | 77.09 | 76.41 | 2389934 |
| 1730155200 | 76.51 | 1.31 | 1.74 | 75.72 | 76.98 | 75.545 | 3847667 |
| 1729896000 | 75.2 | -1.3 | -1.70 | 76.47 | 76.6 | 75.16 | 2727545 |
| 1729809600 | 76.5 | 0.13 | 0.17 | 76.5 | 76.73 | 76.103 | 2823084 |
| 1729723200 | 76.37 | 0.46 | 0.61 | 75.8 | 76.4 | 75.685 | 4645863 |
| 1729636800 | 75.91 | 0.03 | 0.04 | 75.66 | 76.08 | 75.425 | 3114342 |
| 1729550400 | 75.88 | -0.79 | -1.03 | 76.08 | 76.29 | 75.63 | 2306165 |
| 1729291200 | 76.67 | -1.08 | -1.39 | 77.74 | 77.75 | 76.5 | 4827696 |
| 1729204800 | 77.75 | 0.45 | 0.58 | 77.71 | 78.03 | 77.38 | 3111257 |
| 1729118400 | 77.3 | 1.07 | 1.40 | 76.31 | 77.47 | 76.05 | 3340235 |
| 1729032000 | 76.23 | -0.28 | -0.37 | 77 | 77.67 | 76.15 | 6490639 |
| 1728945600 | 76.51 | 2.36 | 3.18 | 74.77 | 76.61 | 74.45 | 5628637 |
| 1728686400 | 74.15 | -0.3 | -0.40 | 75.22 | 76.15 | 72.76 | 10108726 |
| 1728600000 | 74.45 | 0.43 | 0.58 | 73.77 | 74.47 | 73.66 | 4033948 |
| 1728513600 | 74.02 | 0.82 | 1.12 | 73.29 | 74.2 | 73.26 | 3820491 |
| 1728427200 | 73.2 | 0.76 | 1.05 | 72.69 | 73.345 | 72.66 | 3788133 |
| 1728340800 | 72.44 | 0.46 | 0.64 | 71.87 | 72.73 | 71.84 | 3084005 |
| 1728081600 | 71.98 | 1.16 | 1.64 | 71.86 | 72.025 | 71.1 | 2361480 |
| 1727995200 | 70.82 | -0.13 | -0.18 | 70.88 | 71.01 | 70.41 | 3074290 |
| 1727908800 | 70.95 | -0.16 | -0.23 | 71.04 | 71.455 | 70.52 | 5251655 |
| 1727822400 | 71.11 | -0.75 | -1.04 | 71.68 | 71.74 | 70.85 | 5149761 |
| 1727736000 | 71.86 | 0.16 | 0.22 | 71.35 | 71.995 | 70.86 | 5564888 |
| 1727476800 | 71.7 | 0.2 | 0.28 | 71.67 | 72.28 | 71.31 | 3310667 |
| 1727390400 | 71.5 | -0.67 | -0.93 | 72.28 | 72.3 | 71.49 | 4790369 |
| 1727304000 | 72.17 | 0.35 | 0.49 | 72.13 | 72.4 | 71.87 | 3725442 |
| 1727217600 | 71.82 | -0.32 | -0.44 | 71.75 | 72.23 | 71.3701 | 3583190 |
| 1727131200 | 72.14 | 0.32 | 0.45 | 72.87 | 73.19 | 72.08 | 3634837 |
| 1726872000 | 71.82 | 0.1 | 0.14 | 71.49 | 71.96 | 71.18 | 8684506 |
| 1726785600 | 71.72 | 0.68 | 0.96 | 71.5 | 71.92 | 70.6 | 3701279 |
| 1726699200 | 71.04 | 0.23 | 0.32 | 70.72 | 71.8 | 70.36 | 2977741 |
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
