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 | -1.29 | -1.376 | 93.75 | 100.155 | 90.82 | 353729 | 93.04891655 | CS |
| 4 | -3.075 | -3.21871565395 | 95.535 | 100.515 | 90.82 | 261889 | 95.22881002 | CS |
| 12 | -10.45 | -10.1545039355 | 102.91 | 104.36 | 90.82 | 246556 | 97.62043201 | CS |
| 26 | -12.43 | -11.8505100582 | 104.89 | 112.53 | 88.98 | 256068 | 99.42610485 | CS |
| 52 | -9.04 | -8.90640394089 | 101.5 | 112.53 | 86.41 | 249759 | 98.04147823 | CS |
| 156 | 18.78 | 25.4885993485 | 73.68 | 113.34 | 55.6 | 248055 | 86.86073757 | CS |
| 260 | 16.35 | 21.4820654316 | 76.11 | 113.34 | 35.2083 | 250560 | 82.52059716 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 92.46 | -0.05 | -0.05 | 91.58 | 94.39 | 91.21 | 1070887 |
| 1734651600 | 92.51 | -1.65 | -1.75 | 94.77 | 94.77 | 92.2068 | 359168 |
| 1734565200 | 94.16 | 2.63 | 2.87 | 94.52 | 100.155 | 93.73 | 570511 |
| 1734478800 | 91.53 | -1.25 | -1.35 | 91.81 | 93.19 | 90.82 | 271606 |
| 1734392400 | 92.78 | -0.48 | -0.51 | 93.39 | 94.49 | 92.5 | 318747 |
| 1734133200 | 93.26 | -1.23 | -1.30 | 94.53 | 94.53 | 92.7505 | 264915 |
| 1734046800 | 94.49 | -0.94 | -0.99 | 95 | 95.25 | 93.91 | 210625 |
| 1733960400 | 95.43 | 1.38 | 1.47 | 94.29 | 95.785 | 94.29 | 285750 |
| 1733874000 | 94.05 | -2.14 | -2.22 | 95.85 | 95.85 | 93.83 | 240143 |
| 1733787600 | 96.19 | 1.48 | 1.56 | 95.42 | 97.455 | 95.22 | 299545 |
| 1733528400 | 94.71 | -0.75 | -0.79 | 95.65 | 95.94 | 94 | 214000 |
| 1733442000 | 95.46 | -1.15 | -1.19 | 96.63 | 97 | 95.41 | 210726 |
| 1733355600 | 96.61 | 0.13 | 0.13 | 96.49 | 97.45 | 96.01 | 143589 |
| 1733269200 | 96.48 | -1.18 | -1.21 | 97.86 | 98.18 | 95.71 | 162680 |
| 1733182800 | 97.66 | 1 | 1.03 | 97.14 | 98.67 | 96.44 | 308424 |
| 1732917840 | 96.66 | 0.4 | 0.42 | 96.59 | 97.47 | 96.26 | 117753 |
| 1732750800 | 96.26 | -0.63 | -0.65 | 97.13 | 97.87 | 96.13 | 151244 |
| 1732664400 | 96.89 | -2.11 | -2.13 | 98.11 | 98.21 | 96.3903 | 163167 |
| 1732578000 | 99 | 1.48 | 1.52 | 98.02 | 100.515 | 98.02 | 420294 |
| 1732318800 | 97.52 | 2.48 | 2.61 | 95.04 | 97.929 | 95.04 | 308799 |
| 1732232400 | 95.04 | 0.78 | 0.83 | 94.48 | 95.675 | 93.66 | 317401 |
| 1732146000 | 94.26 | 0.15 | 0.16 | 94.1 | 94.72 | 93.1 | 269956 |
| 1732059600 | 94.11 | -2.02 | -2.10 | 95.23 | 95.555 | 93.705 | 305786 |
| 1731973200 | 96.13 | 0 | 0.00 | 96.03 | 96.775 | 95.12 | 289877 |
| 1731714000 | 96.13 | -1.16 | -1.19 | 97.83 | 98.945 | 95.89 | 409766 |
| 1731627600 | 97.29 | -0.67 | -0.68 | 97.99 | 97.99 | 96.72 | 247683 |
| 1731541200 | 97.96 | -0.99 | -1.00 | 99.5 | 99.5 | 97.73 | 318094 |
| 1731454800 | 98.95 | -1.17 | -1.17 | 99.49 | 100.0499 | 96.72 | 317583 |
| 1731368400 | 100.12 | 2.68 | 2.75 | 98.6 | 100.875 | 97.7454 | 359868 |
| 1731109200 | 97.44 | 1.72 | 1.80 | 95.72 | 98.2 | 94.56 | 400031 |
| 1731022800 | 95.72 | -6.18 | -6.06 | 98.42 | 98.535 | 93.53 | 661741 |
| 1730936400 | 101.9 | 2.81 | 2.84 | 103.4 | 103.4 | 100.86 | 575424 |
| 1730850000 | 99.09 | 1.79 | 1.84 | 96.68 | 99.19 | 96.68 | 211660 |
| 1730763600 | 97.3 | -0.1 | -0.10 | 96.73 | 99.245 | 96.6 | 242757 |
| 1730500800 | 97.4 | 0.54 | 0.56 | 97.3 | 98.01 | 96.69 | 162553 |
| 1730414400 | 96.86 | -1.19 | -1.21 | 98.03 | 98.53 | 96.65 | 252724 |
| 1730328000 | 98.05 | -1.59 | -1.60 | 99.45 | 100.12 | 98 | 198024 |
| 1730241600 | 99.64 | -1.14 | -1.13 | 100.15 | 100.255 | 99.09 | 221383 |
| 1730155200 | 100.78 | 1.43 | 1.44 | 100.35 | 101.55 | 100.3 | 123141 |
| 1729896000 | 99.35 | 0.68 | 0.69 | 99.58 | 100.77 | 98.79 | 169411 |
| 1729809600 | 98.67 | -0.48 | -0.48 | 99.47 | 99.5 | 98.16 | 183414 |
| 1729723200 | 99.15 | 0.11 | 0.11 | 98.57 | 99.73 | 98.115 | 206149 |
| 1729636800 | 99.04 | -0.83 | -0.83 | 99.61 | 99.7 | 98 | 199102 |
| 1729550400 | 99.87 | -2.4 | -2.35 | 102.38 | 102.82 | 99.85 | 154748 |
| 1729291200 | 102.27 | -0.8 | -0.78 | 103.64 | 104.36 | 102.145 | 271659 |
| 1729204800 | 103.07 | -0.02 | -0.02 | 103.05 | 103.63 | 102.63 | 114603 |
| 1729118400 | 103.09 | 1.5 | 1.48 | 102.16 | 103.9 | 101.85 | 168688 |
| 1729032000 | 101.59 | -2.41 | -2.32 | 103.52 | 104.36 | 101.32 | 238106 |
| 1728945600 | 104 | 1 | 0.97 | 103 | 104.08 | 102.39 | 147010 |
| 1728686400 | 103 | 1.51 | 1.49 | 101.48 | 103.08 | 101.42 | 138323 |
| 1728600000 | 101.49 | -1.01 | -0.99 | 100.76 | 101.73 | 100.47 | 211578 |
| 1728513600 | 102.5 | 1.75 | 1.74 | 100.75 | 103.155 | 100.01 | 151615 |
| 1728427200 | 100.75 | -0.09 | -0.09 | 101.14 | 101.14 | 99.51 | 136312 |
| 1728340800 | 100.84 | 0.41 | 0.41 | 99.71 | 100.96 | 99.45 | 167565 |
| 1728081600 | 100.43 | 2.17 | 2.21 | 99.7 | 101.62 | 99.57 | 165188 |
| 1727995200 | 98.26 | -0.51 | -0.52 | 98.57 | 99.185 | 97.75 | 145741 |
| 1727908800 | 98.77 | -0.93 | -0.93 | 99.06 | 99.16 | 98.01 | 168489 |
| 1727822400 | 99.7 | -2.35 | -2.30 | 101.47 | 101.47 | 99.4641 | 177964 |
| 1727736000 | 102.05 | 0.47 | 0.46 | 101.05 | 102.12 | 100.42 | 211590 |
| 1727476800 | 101.58 | 0.08 | 0.08 | 102.91 | 103.6 | 101.46 | 238504 |
| 1727390400 | 101.5 | 2.01 | 2.02 | 101.05 | 102.58 | 101.05 | 209581 |
| 1727304000 | 99.49 | -0.71 | -0.71 | 100.34 | 100.84 | 99.165 | 194017 |
| 1727217600 | 100.2 | 0.91 | 0.92 | 100 | 100.79 | 99.095 | 192550 |
| 1727131200 | 99.29 | -2.85 | -2.79 | 102.86 | 102.86 | 99.09 | 282626 |
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
