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 | 4.76 | 5.78723404255 | 82.25 | 87.09 | 81.995 | 2716725 | 84.232231 | CS |
| 4 | 0.76 | 0.88115942029 | 86.25 | 87.09 | 80.2 | 2360878 | 82.99200719 | CS |
| 12 | 0.96 | 1.11563044741 | 86.05 | 88.77 | 80.2 | 2150007 | 84.68604852 | CS |
| 26 | 10.88 | 14.2913437541 | 76.13 | 88.77 | 70.905 | 1953875 | 80.83707202 | CS |
| 52 | 21.27 | 32.3547307575 | 65.74 | 88.77 | 63.15 | 2046360 | 74.6938262 | CS |
| 156 | 22.35 | 34.5654191154 | 64.66 | 88.77 | 54.45 | 1926577 | 69.11810239 | CS |
| 260 | 15.83 | 22.2393930879 | 71.18 | 88.77 | 43.63 | 2040379 | 64.8753736 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232400 | 87.09 | 0.97 | 1.13 | 86.23 | 87.09 | 85.83 | 2094668 |
| 1732146000 | 86.12 | 0.48 | 0.56 | 85.73 | 86.17 | 85.51 | 1756568 |
| 1732059600 | 85.64 | 1.56 | 1.86 | 83.56 | 85.74 | 83.56 | 2619334 |
| 1731973200 | 84.08 | 0.4 | 0.48 | 83.16 | 84.25 | 83.01 | 2438750 |
| 1731714000 | 83.68 | 1.55 | 1.89 | 82.03 | 83.75 | 82.03 | 4901795 |
| 1731627600 | 82.13 | -0.05 | -0.06 | 82.25 | 82.875 | 81.995 | 1867176 |
| 1731541200 | 82.18 | -0.57 | -0.69 | 83.17 | 83.24 | 81.75 | 1892560 |
| 1731454800 | 82.75 | -0.83 | -0.99 | 83.59 | 83.83 | 82.625 | 1969928 |
| 1731368400 | 83.58 | 0.48 | 0.58 | 82.99 | 84.06 | 82.93 | 2211160 |
| 1731109200 | 83.1 | 1.65 | 2.03 | 81.8 | 83.43 | 81.37 | 2047895 |
| 1731022800 | 81.45 | 0.28 | 0.34 | 81.15 | 82.12 | 80.67 | 2590122 |
| 1730936400 | 81.17 | -0.8 | -0.98 | 81.9 | 82.5 | 81.05 | 3548272 |
| 1730850000 | 81.97 | 0.97 | 1.20 | 81 | 81.97 | 80.52 | 1891955 |
| 1730763600 | 81 | -0.13 | -0.16 | 80.93 | 81.34 | 80.2 | 2914545 |
| 1730500800 | 81.13 | -1.27 | -1.54 | 82.62 | 82.82 | 81.035 | 2139971 |
| 1730414400 | 82.4 | -0.84 | -1.01 | 83.22 | 83.8 | 82.11 | 3175863 |
| 1730328000 | 83.24 | 0.1 | 0.12 | 82.19 | 84.4 | 81.8 | 2473334 |
| 1730241600 | 83.14 | -1.34 | -1.59 | 83.61 | 84.07 | 82.59 | 2405447 |
| 1730155200 | 84.48 | 0.57 | 0.68 | 84.12 | 84.83 | 84.025 | 1589000 |
| 1729896000 | 83.91 | -1.71 | -2.00 | 86.27 | 86.4 | 83.79 | 1720014 |
| 1729809600 | 85.62 | -0.38 | -0.44 | 86.25 | 86.31 | 85.39 | 1063876 |
| 1729723200 | 86 | 0.17 | 0.20 | 85.71 | 86.38 | 85.56 | 2327932 |
| 1729636800 | 85.83 | 1.22 | 1.44 | 84.38 | 86.03 | 84.15 | 1906623 |
| 1729550400 | 84.61 | -0.82 | -0.96 | 85.66 | 85.79 | 84.31 | 1915208 |
| 1729291200 | 85.43 | 0.79 | 0.93 | 84.76 | 85.5 | 84.115 | 1641262 |
| 1729204800 | 84.64 | -1.32 | -1.54 | 86.02 | 86.23 | 84.33 | 2310325 |
| 1729118400 | 85.96 | 0.89 | 1.05 | 85.37 | 86.28 | 84.94 | 1762200 |
| 1729032000 | 85.07 | 0.53 | 0.63 | 84.79 | 85.64 | 84.58 | 2384251 |
| 1728945600 | 84.54 | 0.93 | 1.11 | 83.75 | 84.7 | 83.56 | 1167893 |
| 1728686400 | 83.61 | 0.6 | 0.72 | 83.39 | 83.84 | 83.2 | 1645488 |
| 1728600000 | 83.01 | -1.44 | -1.71 | 84.33 | 84.955 | 82.96 | 1826796 |
| 1728513600 | 84.45 | -0.44 | -0.52 | 84.69 | 85.22 | 84 | 2227908 |
| 1728427200 | 84.89 | 0.23 | 0.27 | 84.86 | 85.44 | 84.5 | 1233137 |
| 1728340800 | 84.66 | -1.52 | -1.76 | 85.37 | 85.47 | 84.36 | 1668825 |
| 1728081600 | 86.18 | -0.47 | -0.54 | 85.87 | 86.3 | 85.53 | 1464786 |
| 1727995200 | 86.65 | -0.83 | -0.95 | 87.84 | 87.84 | 86.24 | 1472909 |
| 1727908800 | 87.48 | -0.25 | -0.28 | 87.13 | 88.07 | 87.1175 | 1945203 |
| 1727822400 | 87.73 | 0.64 | 0.73 | 87.1 | 87.96 | 86.61 | 1704137 |
| 1727736000 | 87.09 | 0.28 | 0.32 | 87.09 | 87.19 | 86 | 1994519 |
| 1727476800 | 86.81 | 0.57 | 0.66 | 86.57 | 87.1 | 86.3 | 1092585 |
| 1727390400 | 86.24 | 0.74 | 0.87 | 85.2 | 86.66 | 85.2 | 3126881 |
| 1727304000 | 85.5 | -0.44 | -0.51 | 86.43 | 86.58 | 85.3 | 1907583 |
| 1727217600 | 85.94 | -0.16 | -0.19 | 85.71 | 86.86 | 85.39 | 1756788 |
| 1727131200 | 86.1 | 0.67 | 0.78 | 85.51 | 86.3 | 85.48 | 1028671 |
| 1726872000 | 85.43 | 1.24 | 1.47 | 84.13 | 85.61 | 83.57 | 4678900 |
| 1726785600 | 84.19 | -1.1 | -1.29 | 85.01 | 85.44 | 84.12 | 1863275 |
| 1726699200 | 85.29 | -0.77 | -0.89 | 85.83 | 86.13 | 84.91 | 1405544 |
| 1726612800 | 86.06 | -0.19 | -0.22 | 86.22 | 86.36 | 85.87 | 1281126 |
| 1726526400 | 86.25 | 0.83 | 0.97 | 85.98 | 86.64 | 85.88 | 2668735 |
| 1726267200 | 85.42 | 0.79 | 0.93 | 84.93 | 85.49 | 84.555 | 1348822 |
| 1726180800 | 84.63 | 0.39 | 0.46 | 84.27 | 84.84 | 84.08 | 1919642 |
| 1726094400 | 84.24 | -0.38 | -0.45 | 84.53 | 84.53 | 83.05 | 3121381 |
| 1726008000 | 84.62 | -1.47 | -1.71 | 86.19 | 86.96 | 83.3 | 4348249 |
| 1725921600 | 86.09 | -0.56 | -0.65 | 86.74 | 86.74 | 84.96 | 3105500 |
| 1725662400 | 86.65 | -0.99 | -1.13 | 87.86 | 88.11 | 86.625 | 1564541 |
| 1725576000 | 87.64 | -0.08 | -0.09 | 88.39 | 88.68 | 87.295 | 1579816 |
| 1725489600 | 87.72 | 0.39 | 0.45 | 87.67 | 88.77 | 87.28 | 1887282 |
| 1725403200 | 87.33 | 0.3 | 0.34 | 87.03 | 87.89 | 86.43 | 1769798 |
| 1725057600 | 87.03 | 0.53 | 0.61 | 86.72 | 87.49 | 85.69 | 3559952 |
| 1724971200 | 86.5 | 1.5 | 1.76 | 86.05 | 87.14 | 85.5 | 2018396 |
| 1724884800 | 85 | 0.22 | 0.26 | 85.01 | 85.34 | 84.575 | 1530460 |
| 1724798400 | 84.78 | -0.63 | -0.74 | 85.19 | 85.46 | 84.65 | 881569 |
| 1724712000 | 85.41 | 0.65 | 0.77 | 85 | 85.96 | 84.82 | 785463 |
| 1724452800 | 84.76 | 0.39 | 0.46 | 84.74 | 85 | 84.38 | 785080 |
| 1724366400 | 84.37 | 0.19 | 0.23 | 84.16 | 84.5 | 83.99 | 1347336 |
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
