Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9943 | -1.16976470588 | 85 | 85.57 | 80.64 | 8568907 | 84.19327592 | CS |
| 4 | -0.3743 | -0.443588528087 | 84.38 | 88.79 | 80.64 | 7329628 | 85.93889065 | CS |
| 12 | 8.0457 | 10.5920221169 | 75.96 | 88.79 | 75.44 | 5621582 | 83.57719318 | CS |
| 26 | 10.9657 | 15.0132803943 | 73.04 | 88.79 | 71.88 | 5720208 | 79.38881369 | CS |
| 52 | 31.3957 | 59.6762972819 | 52.61 | 88.79 | 50.84 | 6117221 | 70.52962272 | CS |
| 156 | 41.0257 | 95.453001396 | 42.98 | 88.79 | 34.98 | 7403497 | 52.37432799 | CS |
| 260 | 42.2957 | 101.404219612 | 41.71 | 88.79 | 24.1 | 8092457 | 46.0481192 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730763600 | 84.72 | 1.1 | 1.32 | 83.88 | 85.24 | 83.55 | 5853100 |
| 1730500800 | 83.62 | -0.4 | -0.48 | 84.33 | 84.77 | 83.495 | 7051529 |
| 1730414400 | 84.02 | 0.03 | 0.04 | 83.85 | 85.25 | 83.375 | 7441028 |
| 1730328000 | 83.99 | -0.57 | -0.67 | 84.51 | 84.66 | 80.64 | 12003631 |
| 1730241600 | 84.56 | -0.2 | -0.24 | 84.75 | 85.13 | 84.37 | 7465653 |
| 1730155200 | 84.76 | 0.03 | 0.04 | 85 | 85.57 | 84.66 | 8882695 |
| 1729896000 | 84.73 | -0.37 | -0.43 | 85.31 | 85.57 | 83.59 | 6297002 |
| 1729809600 | 85.1 | -2.35 | -2.69 | 88.37 | 88.7 | 85.03 | 10848355 |
| 1729723200 | 87.45 | -0.56 | -0.64 | 85.49 | 87.58 | 83.27 | 19612469 |
| 1729636800 | 88.01 | -0.04 | -0.05 | 87.61 | 88.43 | 87.12 | 5820177 |
| 1729550400 | 88.05 | -0.02 | -0.02 | 88.08 | 88.79 | 87.865 | 5608643 |
| 1729291200 | 88.07 | 1.65 | 1.91 | 86.12 | 88.705 | 85.5 | 6348620 |
| 1729204800 | 86.42 | -0.58 | -0.67 | 87.25 | 87.44 | 86.42 | 4559366 |
| 1729118400 | 87 | 0.23 | 0.27 | 86.53 | 87.43 | 86.44 | 4134579 |
| 1729032000 | 86.77 | -0.78 | -0.89 | 87.8 | 88.09 | 86.505 | 6087434 |
| 1728945600 | 87.55 | 0.45 | 0.52 | 87.63 | 87.79 | 86.915 | 5361646 |
| 1728686400 | 87.1 | 0.9 | 1.04 | 86.53 | 87.28 | 86.19 | 5960501 |
| 1728600000 | 86.2 | -0.5 | -0.58 | 86.64 | 86.77 | 85.768 | 4919646 |
| 1728513600 | 86.7 | 0.86 | 1.00 | 85.13 | 86.99 | 84.27 | 7038919 |
| 1728427200 | 85.84 | 1.43 | 1.69 | 85.12 | 86.0851 | 84.71 | 5349117 |
| 1728340800 | 84.41 | -0.13 | -0.15 | 84.38 | 85.26 | 83.725 | 5801547 |
| 1728081600 | 84.54 | 0.72 | 0.86 | 84.04 | 84.66 | 83.2 | 4243633 |
| 1727995200 | 83.82 | -0.67 | -0.79 | 84.42 | 84.45 | 83.44 | 4580842 |
| 1727908800 | 84.49 | 0.35 | 0.42 | 84 | 84.58 | 83.16 | 4517479 |
| 1727822400 | 84.14 | 0.34 | 0.41 | 83.86 | 84.25 | 83.411 | 5537708 |
| 1727736000 | 83.8 | 0.45 | 0.54 | 83.32 | 83.86 | 82.92 | 3961889 |
| 1727476800 | 83.35 | 0.27 | 0.32 | 83.3 | 83.72 | 82.76 | 4966178 |
| 1727390400 | 83.08 | -0.42 | -0.50 | 83.57 | 83.69 | 82.59 | 4067066 |
| 1727304000 | 83.5 | -0.01 | -0.01 | 83.96 | 84.07 | 83.08 | 3239813 |
| 1727217600 | 83.51 | -0.49 | -0.58 | 83.46 | 83.83 | 83.05 | 5115202 |
| 1727131200 | 84 | 0.08 | 0.10 | 84.28 | 84.71 | 83.63 | 5657772 |
| 1726872000 | 83.92 | 0.21 | 0.25 | 83.56 | 84.045 | 83.1 | 6966917 |
| 1726785600 | 83.71 | 1.14 | 1.38 | 83.41 | 84.89 | 83.33 | 7859338 |
| 1726699200 | 82.57 | 0.05 | 0.06 | 82.5 | 83.38 | 81.82 | 7751507 |
| 1726612800 | 82.52 | -0.99 | -1.19 | 83.33 | 83.46 | 81.54 | 7092239 |
| 1726526400 | 83.51 | 0.2 | 0.24 | 84.08 | 84.08 | 82.86 | 4907887 |
| 1726267200 | 83.31 | -0.52 | -0.62 | 83.8 | 84.115 | 83.165 | 3599454 |
| 1726180800 | 83.83 | 0.89 | 1.07 | 82.95 | 83.84 | 82.46 | 3661198 |
| 1726094400 | 82.94 | -0.12 | -0.14 | 82.88 | 83.27 | 81.5 | 4832375 |
| 1726008000 | 83.06 | 0.41 | 0.50 | 82.9 | 83.225 | 82.465 | 5088620 |
| 1725921600 | 82.65 | 1.05 | 1.29 | 82.3 | 82.8 | 81.79 | 5436478 |
| 1725662400 | 81.6 | 0.23 | 0.28 | 81.4 | 81.975 | 80.79 | 4618920 |
| 1725576000 | 81.37 | -0.59 | -0.72 | 81.77 | 81.88 | 80.5 | 4462168 |
| 1725489600 | 81.96 | 0.82 | 1.01 | 81.35 | 82.47 | 81.18 | 4711717 |
| 1725403200 | 81.14 | -0.65 | -0.79 | 81.7 | 82.08 | 80.79 | 5456510 |
| 1725057600 | 81.79 | 1.12 | 1.39 | 80.83 | 82.095 | 80.7 | 7638600 |
| 1724971200 | 80.67 | 1.15 | 1.45 | 79.67 | 80.96 | 79.53 | 5518447 |
| 1724884800 | 79.52 | -0.31 | -0.39 | 80 | 80.02 | 79.03 | 4195242 |
| 1724798400 | 79.83 | 0.36 | 0.45 | 79.5 | 79.99 | 79.45 | 3240526 |
| 1724712000 | 79.47 | 0.3 | 0.38 | 79.45 | 79.94 | 78.897 | 2791670 |
| 1724452800 | 79.17 | -0.41 | -0.52 | 79.8 | 79.9 | 78.53 | 4005963 |
| 1724366400 | 79.58 | 0.77 | 0.98 | 79.17 | 79.92 | 79 | 3874343 |
| 1724280000 | 78.81 | 0.33 | 0.42 | 78.53 | 78.95 | 78.295 | 3232599 |
| 1724193600 | 78.48 | -0.2 | -0.25 | 78.9 | 79.05 | 78.0801 | 3153703 |
| 1724107200 | 78.68 | 0.43 | 0.55 | 78.1 | 78.99 | 77.71 | 4277657 |
| 1723848000 | 78.25 | 0.67 | 0.86 | 77.68 | 78.31 | 77.2875 | 4414400 |
| 1723761600 | 77.58 | 1.16 | 1.52 | 76.78 | 77.815 | 76.6 | 4730248 |
| 1723675200 | 76.42 | 0.5 | 0.66 | 75.94 | 76.55 | 75.53 | 3623248 |
| 1723588800 | 75.92 | -0.02 | -0.03 | 76.1 | 76.225 | 75.6 | 4008276 |
| 1723502400 | 75.94 | -0.25 | -0.33 | 75.96 | 76.25 | 75.44 | 4042960 |
| 1723243200 | 76.19 | 0.64 | 0.85 | 75.46 | 76.325 | 74.995 | 3835012 |
| 1723156800 | 75.55 | 1.77 | 2.40 | 74.28 | 75.775 | 74.01 | 4504923 |
| 1723070400 | 73.78 | 0.02 | 0.03 | 73.82 | 74.74 | 73.61 | 4624120 |
| 1722984000 | 73.76 | 0.8 | 1.10 | 73.58 | 74.77 | 73.02 | 5107311 |
| 1722897600 | 72.96 | -1.54 | -2.07 | 73.46 | 73.575 | 71.88 | 7241489 |
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
