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 | -1.535 | -2.16242868212 | 70.985 | 71.2375 | 66.63 | 7667857 | 68.44802375 | CS |
| 4 | -9.44 | -11.9660286475 | 78.89 | 78.89 | 66.63 | 4802063 | 71.90635549 | CS |
| 12 | -10.72 | -13.3715853811 | 80.17 | 83.32 | 66.63 | 4415217 | 75.08001607 | CS |
| 26 | 5.47 | 8.54954673335 | 63.98 | 83.32 | 61.25 | 3985802 | 72.20411288 | CS |
| 52 | 12.17 | 21.2465083799 | 57.28 | 83.32 | 53.13 | 4201354 | 65.03244304 | CS |
| 156 | 16.17 | 30.3490990991 | 53.28 | 83.32 | 33.1 | 4583258 | 51.22550518 | CS |
| 260 | 52.39 | 307.092614302 | 17.06 | 83.32 | 12.26 | 5138027 | 43.92368046 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 69.45 | 0.66 | 0.96 | 68.58 | 69.56 | 68.46 | 1543437 |
| 1734997200 | 68.79 | 0.3 | 0.44 | 68.45 | 68.94 | 68 | 4040623 |
| 1734738000 | 68.49 | 1.8 | 2.70 | 66.69 | 69.125 | 66.69 | 11226916 |
| 1734651600 | 66.69 | -0.34 | -0.51 | 67.5 | 68.39 | 66.629999 | 6532606 |
| 1734565200 | 67.03 | -3.25 | -4.62 | 70.55 | 70.67 | 66.97 | 6922911 |
| 1734478800 | 70.28 | -1.31 | -1.83 | 71.03 | 72.124 | 70.19 | 10525515 |
| 1734392400 | 71.59 | -1.42 | -1.94 | 73.2 | 73.5 | 71.4 | 6438822 |
| 1734133200 | 73.01 | -0.53 | -0.72 | 73.38 | 74.305 | 72.87 | 2927651 |
| 1734046800 | 73.54 | -0.16 | -0.22 | 73.96 | 74.49 | 73.52 | 3637319 |
| 1733960400 | 73.7 | 0.89 | 1.22 | 73.55 | 73.9338 | 73.2823 | 3394866 |
| 1733874000 | 72.81 | -0.39 | -0.53 | 72.84 | 73.43 | 72.33 | 4635502 |
| 1733787600 | 73.2 | -0.47 | -0.64 | 73.82 | 73.97 | 72.5 | 3768880 |
| 1733528400 | 73.67 | -0.32 | -0.43 | 74.39 | 74.72 | 73.12 | 3926759 |
| 1733442000 | 73.99 | -1.39 | -1.84 | 75 | 75.5815 | 73.89 | 3330058 |
| 1733355600 | 75.38 | -0.2 | -0.26 | 75.44 | 76.17 | 74.95 | 2771634 |
| 1733269200 | 75.58 | -0.71 | -0.93 | 76.41 | 76.79 | 75.46 | 2789254 |
| 1733182800 | 76.29 | -1.08 | -1.40 | 77.85 | 77.99 | 76.22 | 3486839 |
| 1732917840 | 77.37 | 0.47 | 0.61 | 77.37 | 78.05 | 77.28 | 2001683 |
| 1732750800 | 76.9 | -0.04 | -0.05 | 77.24 | 77.5 | 76.5 | 4565634 |
| 1732664400 | 76.94 | -1.93 | -2.45 | 78.89 | 78.89 | 76.16 | 5718706 |
| 1732578000 | 78.87 | 1.87 | 2.43 | 77.5 | 78.955 | 77.43 | 7196304 |
| 1732318800 | 77 | 0.99 | 1.30 | 76.5 | 77.08 | 75.94 | 4479427 |
| 1732232400 | 76.01 | 1.51 | 2.03 | 74.8 | 76.52 | 74.465 | 9423322 |
| 1732146000 | 74.5 | 0.17 | 0.23 | 74.55 | 75 | 74.113 | 4661977 |
| 1732059600 | 74.33 | 0.28 | 0.38 | 73.44 | 74.6852 | 73.33 | 6253490 |
| 1731973200 | 74.05 | -0.48 | -0.64 | 74.41 | 74.91 | 73.905 | 4787758 |
| 1731714000 | 74.53 | -0.44 | -0.59 | 74.22 | 75.36 | 74 | 4600457 |
| 1731627600 | 74.97 | -1.43 | -1.87 | 76.25 | 76.78 | 74.91 | 4785022 |
| 1731541200 | 76.4 | 0.96 | 1.27 | 76.6 | 77.37 | 76.25 | 7806797 |
| 1731454800 | 75.44 | -0.85 | -1.11 | 76.2 | 76.55 | 75.07 | 4500888 |
| 1731368400 | 76.29 | -0.39 | -0.51 | 76.51 | 77.09 | 76.03 | 3256632 |
| 1731109200 | 76.68 | 1.55 | 2.06 | 75.35 | 77.14 | 75.04 | 3403357 |
| 1731022800 | 75.13 | -0.25 | -0.33 | 75.5 | 76.9 | 74.91 | 4133028 |
| 1730936400 | 75.38 | 1.48 | 2.00 | 74.71 | 75.48 | 72.42 | 6952574 |
| 1730850000 | 73.9 | 1.5 | 2.07 | 72.6 | 74.1075 | 72.43 | 3474218 |
| 1730763600 | 72.4 | -0.19 | -0.26 | 72.34 | 73.6 | 72.31 | 3104631 |
| 1730500800 | 72.59 | -0.13 | -0.18 | 72.83 | 73.85 | 72.49 | 3524952 |
| 1730414400 | 72.72 | -0.88 | -1.20 | 73.5 | 73.79 | 72.7 | 3813036 |
| 1730328000 | 73.6 | -1 | -1.34 | 74.34 | 74.75 | 73.422 | 4332203 |
| 1730241600 | 74.6 | -1.06 | -1.40 | 74.58 | 74.98 | 73.98 | 3798244 |
| 1730155200 | 75.66 | 1.94 | 2.63 | 74.37 | 75.895 | 73.5 | 4732002 |
| 1729896000 | 73.72 | 0.82 | 1.12 | 72.59 | 73.83 | 72.54 | 5301593 |
| 1729809600 | 72.9 | -7.05 | -8.82 | 75.97 | 75.97 | 72.75 | 10409744 |
| 1729723200 | 79.95 | -0.2 | -0.25 | 80.06 | 81.07 | 79.73 | 4212614 |
| 1729636800 | 80.15 | -1.23 | -1.51 | 80.86 | 81.3 | 79.91 | 3425759 |
| 1729550400 | 81.38 | -0.17 | -0.21 | 81.53 | 82.18 | 81.01 | 2364703 |
| 1729291200 | 81.55 | 0.11 | 0.14 | 81.81 | 82 | 81.21 | 2306974 |
| 1729204800 | 81.44 | 0.39 | 0.48 | 81.72 | 82.42 | 81.27 | 2538355 |
| 1729118400 | 81.05 | -0.56 | -0.69 | 81.14 | 81.685 | 80.88 | 3326182 |
| 1729032000 | 81.61 | -1.06 | -1.28 | 82.99 | 83.32 | 81.51 | 2922751 |
| 1728945600 | 82.67 | 1.06 | 1.30 | 81.64 | 82.95 | 81.54 | 2669957 |
| 1728686400 | 81.61 | 1.18 | 1.47 | 80.22 | 81.98 | 80.22 | 3324403 |
| 1728600000 | 80.43 | -1.65 | -2.01 | 80.8 | 81.32 | 80.31 | 2958004 |
| 1728513600 | 82.08 | 1.24 | 1.53 | 80.98 | 82.16 | 80.575 | 3955046 |
| 1728427200 | 80.84 | 0.42 | 0.52 | 81.27 | 81.27 | 80.52 | 2145485 |
| 1728340800 | 80.42 | -0.38 | -0.47 | 80.27 | 80.565 | 79.69 | 2855873 |
| 1728081600 | 80.8 | 0.75 | 0.94 | 80.95 | 81.0625 | 79.94 | 2538629 |
| 1727995200 | 80.05 | -0.49 | -0.61 | 80.43 | 80.97 | 79.8 | 3427763 |
| 1727908800 | 80.54 | 1.19 | 1.50 | 78.8 | 80.81 | 78.5 | 3877686 |
| 1727822400 | 79.35 | -1.14 | -1.42 | 80.17 | 80.5 | 79.1 | 3991403 |
| 1727736000 | 80.49 | -0.03 | -0.04 | 80.31 | 80.785 | 79.64 | 4659221 |
| 1727476800 | 80.52 | 0.74 | 0.93 | 79.94 | 81.48 | 79.875 | 2822237 |
| 1727390400 | 79.78 | 0.11 | 0.14 | 80.42 | 80.5205 | 79.41 | 3215606 |
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
