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 | 7.69 | 8.63075196409 | 89.1 | 96.8999 | 87.25 | 3950615 | 93.89573907 | CS |
| 4 | 14.505 | 17.6277571854 | 82.285 | 97.8483 | 81.75 | 5638119 | 90.0165178 | CS |
| 12 | 23.79 | 32.5890410959 | 73 | 97.8483 | 69.32 | 4376980 | 82.51216129 | CS |
| 26 | 15.67 | 19.317061144 | 81.12 | 97.8483 | 66.43 | 4164499 | 79.37958605 | CS |
| 52 | -46.69 | -32.5411207137 | 143.48 | 147.865 | 66.43 | 3860272 | 91.22276884 | CS |
| 156 | -152.02 | -61.0988304329 | 248.81 | 261.59 | 66.43 | 2943158 | 140.29820469 | CS |
| 260 | -80.35 | -45.3596025742 | 177.14 | 262.205 | 66.43 | 2544627 | 161.02596092 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745361600 | 96.79 | 1.18 | 1.23 | 95.67 | 96.8999 | 94.12 | 3666600 |
| 1745275200 | 95.61 | 2.54 | 2.73 | 93.55 | 95.95 | 93.16 | 4633624 |
| 1744929600 | 93.07 | 3.71 | 4.15 | 89.1 | 93.27 | 88.77 | 4170580 |
| 1744843200 | 89.36 | 0.93 | 1.05 | 89.1 | 89.735 | 87.25 | 3331657 |
| 1744756800 | 88.43 | -1.88 | -2.08 | 90 | 90.4632 | 88.31 | 2830102 |
| 1744670400 | 90.31 | 1.27 | 1.43 | 88.85 | 90.79 | 87.92 | 3221894 |
| 1744411200 | 89.04 | 1.91 | 2.19 | 87.42 | 89.215 | 86.38 | 4210710 |
| 1744324800 | 87.13 | 1.11 | 1.29 | 86 | 88.89 | 85.6024 | 6501015 |
| 1744238400 | 86.02 | -1.68 | -1.92 | 86.99 | 91.19 | 84.7 | 9405626 |
| 1744152000 | 87.7 | -4.32 | -4.69 | 92.85 | 93.2 | 86.78 | 7394669 |
| 1744065600 | 92.02 | -0.6 | -0.65 | 92.48 | 94.6499 | 90.62 | 7924404 |
| 1743806400 | 92.62 | -1.79 | -1.90 | 92.26 | 97.8483 | 92.26 | 10630055 |
| 1743720000 | 94.41 | 4.21 | 4.67 | 89.36 | 95 | 88.3 | 11225856 |
| 1743633600 | 90.2 | 2.6 | 2.97 | 87.43 | 90.545 | 87.43 | 4961744 |
| 1743547200 | 87.6 | -0.33 | -0.38 | 88.33 | 89.576 | 86.81 | 3600385 |
| 1743460800 | 87.93 | 1.83 | 2.13 | 85.4 | 88.5 | 85.4 | 5920474 |
| 1743201600 | 86.1 | -1.44 | -1.64 | 87.5 | 87.75 | 85.13 | 3901363 |
| 1743115200 | 87.54 | 2.84 | 3.35 | 85.33 | 87.86 | 85.1 | 4716477 |
| 1743028800 | 84.7 | 2.12 | 2.57 | 82.285 | 85.81 | 81.75 | 4877032 |
| 1742942400 | 82.58 | -0.58 | -0.70 | 83.215 | 84.23 | 82.23 | 3893937 |
| 1742856000 | 83.16 | -0.5 | -0.60 | 82.48 | 83.56 | 81.67 | 4695952 |
| 1742596800 | 83.66 | 1.99 | 2.44 | 81.17 | 84.14 | 80.5101 | 3701399 |
| 1742510400 | 81.67 | -0.66 | -0.80 | 82.08 | 83.21 | 81.249 | 3224992 |
| 1742424000 | 82.33 | 0.92 | 1.13 | 81 | 82.64 | 80.51 | 3384772 |
| 1742337600 | 81.41 | 1.56 | 1.95 | 79.825 | 81.74 | 79.095 | 3092137 |
| 1742251200 | 79.85 | 0.83 | 1.05 | 79.9 | 80.8 | 78.1 | 3229229 |
| 1741992000 | 79.02 | -0.93 | -1.16 | 79.91 | 79.99 | 77.52 | 5168382 |
| 1741905600 | 79.95 | 5.1 | 6.81 | 78.65 | 81.14 | 76.44 | 8553770 |
| 1741819200 | 74.85 | -3.79 | -4.82 | 78.81 | 79.35 | 74.67 | 4947494 |
| 1741732800 | 78.64 | -4.16 | -5.02 | 83.095 | 83.095 | 77.24 | 4466965 |
| 1741646400 | 82.8 | 0.96 | 1.17 | 81.65 | 85.075 | 80.59 | 7208688 |
| 1741390800 | 81.84 | 5.6 | 7.35 | 75.57 | 82.62 | 75.555 | 7379534 |
| 1741304400 | 76.24 | 2.54 | 3.45 | 73.7 | 76.7499 | 73.596 | 3074300 |
| 1741218000 | 73.7 | 0.78 | 1.07 | 72.69 | 73.87 | 72.52 | 2614927 |
| 1741131600 | 72.92 | 1.03 | 1.43 | 71.2 | 74.02 | 70.01 | 3424399 |
| 1741045200 | 71.89 | -2.29 | -3.09 | 73.57 | 74.55 | 71.26 | 3695373 |
| 1740786000 | 74.18 | 0.2 | 0.27 | 74.65 | 74.94 | 73.13 | 3048037 |
| 1740699600 | 73.98 | -0.21 | -0.28 | 73.73 | 74.67 | 72.7301 | 2155504 |
| 1740613200 | 74.19 | -4.39 | -5.59 | 78.16 | 78.31 | 73.31 | 5388376 |
| 1740526800 | 78.58 | -0.45 | -0.57 | 78.66 | 79.2825 | 77.0895 | 4423084 |
| 1740440400 | 79.03 | 2.34 | 3.05 | 76.86 | 79.88 | 76.2808 | 4825707 |
| 1740181200 | 76.69 | 0.56 | 0.74 | 76.2 | 76.75 | 74.97 | 3527681 |
| 1740094800 | 76.13 | 0.5 | 0.66 | 74.85 | 78.15 | 74.22 | 4484698 |
| 1740008400 | 75.63 | 0.6 | 0.80 | 75.2 | 75.9 | 74.49 | 2444589 |
| 1739922000 | 75.03 | 2.47 | 3.40 | 72.7 | 75.32 | 72.3559 | 3788065 |
| 1739576400 | 72.56 | -0.28 | -0.38 | 73.7 | 73.95 | 72.01 | 2806354 |
| 1739490000 | 72.84 | -0.97 | -1.31 | 73.97 | 74.11 | 72.665 | 2799767 |
| 1739403600 | 73.81 | -0.32 | -0.43 | 73.01 | 73.91 | 72.7472 | 2311259 |
| 1739317200 | 74.13 | -0.01 | -0.01 | 73.92 | 74.31 | 72.9186 | 2881403 |
| 1739230800 | 74.14 | 1.65 | 2.28 | 72.78 | 74.17 | 71.6206 | 3030635 |
| 1738971600 | 72.49 | -0.12 | -0.17 | 72.5 | 73.48 | 71.71 | 3509965 |
| 1738885200 | 72.61 | -0.21 | -0.29 | 73.7 | 73.75 | 72.245 | 2592899 |
| 1738798800 | 72.82 | 1.02 | 1.42 | 72.34 | 73.8799 | 72.2 | 2973266 |
| 1738712400 | 71.8 | 0.33 | 0.46 | 71.01 | 73.05 | 71.01 | 2545149 |
| 1738626000 | 71.47 | 0.41 | 0.58 | 70.09 | 72.69 | 69.32 | 3851680 |
| 1738366800 | 71.06 | -1.09 | -1.51 | 71.84 | 73.1 | 71.03 | 3127832 |
| 1738280400 | 72.15 | 0.11 | 0.15 | 72.46 | 73.22 | 71.75 | 2240013 |
| 1738194000 | 72.04 | -0.67 | -0.92 | 73 | 73.3999 | 71.63 | 2228382 |
| 1738107600 | 72.71 | -0.59 | -0.80 | 73.02 | 73.295 | 71.43 | 2720501 |
| 1738021200 | 73.3 | 1.52 | 2.12 | 72.55 | 73.7 | 72.42 | 2755903 |
| 1737762000 | 71.78 | 1.06 | 1.50 | 71.6 | 72.2 | 71.24 | 2195390 |
| 1737675600 | 70.72 | 0 | 0.00 | 70.72 | 70.72 | 70.72 | 0 |
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
