Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 1.16015846067 | 106.02 | 108.46 | 102.87 | 1184279 | 105.07969196 | CS |
| 4 | 21.25 | 24.7093023256 | 86 | 118.03 | 85.49 | 2118824 | 105.92492928 | CS |
| 12 | 29.75 | 38.3870967742 | 77.5 | 118.03 | 74.14 | 1352823 | 93.88768696 | CS |
| 26 | -6.66 | -5.8467210956 | 113.91 | 123.96 | 69 | 1320470 | 94.62504424 | CS |
| 52 | -4.41 | -3.94948952176 | 111.66 | 136.06 | 69 | 1320590 | 102.56256766 | CS |
| 156 | -3.85 | -3.46534653465 | 111.1 | 136.06 | 46.18 | 1345675 | 83.20131098 | CS |
| 260 | 44.88 | 71.9576719577 | 62.37 | 189.84 | 39.01 | 1250291 | 92.17143666 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 107.25 | 2.64 | 2.52 | 106.48 | 107.46 | 105.02 | 1515608 |
| 1734392400 | 104.61 | 0.56 | 0.54 | 103.625 | 105.98 | 103.24 | 947531 |
| 1734133200 | 104.05 | -3.21 | -2.99 | 107.85 | 108.14 | 103.27 | 1472086 |
| 1734046800 | 107.26 | 0.22 | 0.21 | 106.22 | 108.2 | 106.1 | 711748 |
| 1733960400 | 107.04 | 3.23 | 3.11 | 105.32 | 107.52 | 104.81 | 1223372 |
| 1733874000 | 103.81 | -4.05 | -3.75 | 106.02 | 108.46 | 102.87 | 1566658 |
| 1733787600 | 107.86 | -3.12 | -2.81 | 110.2 | 110.742 | 107.5 | 2305377 |
| 1733528400 | 110.98 | -0.55 | -0.49 | 112.6 | 113.6 | 110.91 | 1571276 |
| 1733442000 | 111.53 | -4.69 | -4.04 | 113.44 | 113.5 | 110.51 | 2641674 |
| 1733355600 | 116.22 | 3.28 | 2.90 | 114.78 | 118.03 | 114.49 | 1729770 |
| 1733269200 | 112.94 | -0.15 | -0.13 | 111.805 | 114.96 | 111.0001 | 1372227 |
| 1733182800 | 113.09 | 3.63 | 3.32 | 109.64 | 113.265 | 109.15 | 1712323 |
| 1732917840 | 109.46 | -0.67 | -0.61 | 110.52 | 112.3799 | 109.3 | 806289 |
| 1732750800 | 110.13 | -1.4 | -1.26 | 111.5191 | 112.5535 | 108.2 | 1471607 |
| 1732664400 | 111.53 | 0.05 | 0.04 | 111.04 | 112.6199 | 109.21 | 1823831 |
| 1732578000 | 111.48 | 3.45 | 3.19 | 113.86 | 116.2299 | 110.35 | 3648212 |
| 1732318800 | 108.03 | 13.9 | 14.77 | 117.5 | 117.5 | 106.53 | 6919959 |
| 1732232400 | 94.13 | 5.55 | 6.27 | 92.265 | 94.6799 | 91.47 | 5246165 |
| 1732146000 | 88.58 | 0.31 | 0.35 | 88.835171 | 88.875 | 87.21 | 1243376 |
| 1732059600 | 88.27 | 2.21 | 2.57 | 86 | 88.48 | 85.49 | 1844183 |
| 1731973200 | 86.06 | -0.26 | -0.30 | 86.84 | 87.333 | 84.47 | 1216922 |
| 1731714000 | 86.32 | -2.91 | -3.26 | 88.33 | 88.78 | 85.5 | 1733265 |
| 1731627600 | 89.23 | -0.89 | -0.99 | 90.555 | 90.97 | 88.58 | 1430590 |
| 1731541200 | 90.12 | 0.32 | 0.36 | 90.96 | 92.6 | 90.06 | 1136945 |
| 1731454800 | 89.8 | -0.16 | -0.18 | 89.78 | 91.3753 | 89.36 | 875085 |
| 1731368400 | 89.96 | 3.01 | 3.46 | 87.54 | 91.205 | 87.15 | 1298319 |
| 1731109200 | 86.95 | 0.97 | 1.13 | 85.82 | 87.2 | 84.785 | 776480 |
| 1731022800 | 85.98 | 0.63 | 0.74 | 85.35 | 87.1 | 85.34 | 619997 |
| 1730936400 | 85.35 | 2.95 | 3.58 | 84.25 | 86.665 | 84.09 | 992608 |
| 1730850000 | 82.4 | 2.77 | 3.48 | 80 | 82.75 | 79.795 | 607643 |
| 1730763600 | 79.63 | -1.21 | -1.50 | 80.55 | 80.71 | 79.3 | 794236 |
| 1730500800 | 80.84 | 0.61 | 0.76 | 80.82 | 81.43 | 80 | 634319 |
| 1730414400 | 80.23 | -0.75 | -0.93 | 80.06 | 81.4399 | 79.46 | 592173 |
| 1730328000 | 80.98 | 0 | 0.00 | 81.94 | 83.03 | 80.97 | 681244 |
| 1730241600 | 80.98 | 1.46 | 1.84 | 80.055 | 81.49 | 79.58 | 398166 |
| 1730155200 | 79.52 | 0.17 | 0.21 | 80 | 80.59 | 79.24 | 724689 |
| 1729896000 | 79.35 | 0.95 | 1.21 | 78.75 | 80.24 | 78.51 | 608391 |
| 1729809600 | 78.4 | 0.79 | 1.02 | 78.425 | 78.905 | 77.97 | 901661 |
| 1729723200 | 77.61 | -1.81 | -2.28 | 79.38 | 79.385 | 77.28 | 899332 |
| 1729636800 | 79.42 | -1.03 | -1.28 | 80.4 | 80.55 | 79.34 | 928363 |
| 1729550400 | 80.45 | -1.12 | -1.37 | 81.47 | 82.145 | 80.25 | 908506 |
| 1729291200 | 81.57 | -0.74 | -0.90 | 82.38 | 83 | 81.42 | 1189008 |
| 1729204800 | 82.31 | 0.34 | 0.41 | 82.26 | 83.37 | 82.05 | 1296616 |
| 1729118400 | 81.97 | -0.21 | -0.26 | 82.21 | 83.09 | 80.93 | 766449 |
| 1729032000 | 82.18 | -0.94 | -1.13 | 83.34 | 83.74 | 82.12 | 859131 |
| 1728945600 | 83.12 | 0.12 | 0.14 | 85.77 | 87.16 | 82.53 | 1460313 |
| 1728686400 | 83 | 0.97 | 1.18 | 81.8 | 84.03 | 81.2 | 1791160 |
| 1728600000 | 82.03 | 2.16 | 2.70 | 79.16 | 82.71 | 79.09 | 1031805 |
| 1728513600 | 79.87 | 3.36 | 4.39 | 77.36 | 80.07 | 76.9475 | 1413873 |
| 1728427200 | 76.51 | -0.63 | -0.82 | 77.33 | 77.55 | 76.29 | 857174 |
| 1728340800 | 77.14 | -1.87 | -2.37 | 80.25 | 80.25 | 77.07 | 951017 |
| 1728081600 | 79.01 | 2.81 | 3.69 | 78.08 | 79.44 | 77.19 | 913023 |
| 1727995200 | 76.2 | -0.29 | -0.38 | 75.51 | 76.27 | 74.85 | 902090 |
| 1727908800 | 76.49 | 1.48 | 1.97 | 75.695 | 76.6 | 74.14 | 1568244 |
| 1727822400 | 75.01 | -1.75 | -2.28 | 77.02 | 77.02 | 74.16 | 1311013 |
| 1727735520 | 76.76 | -0.59 | -0.76 | 77 | 77.49 | 75.82 | 982596 |
| 1727476800 | 77.35 | -0.19 | -0.25 | 79 | 79 | 76.81 | 702811 |
| 1727390400 | 77.54 | -0.78 | -1.00 | 79.31 | 79.37 | 77.27 | 936237 |
| 1727304000 | 78.32 | 0.13 | 0.17 | 77.92 | 78.87 | 77.27 | 1057532 |
| 1727217600 | 78.19 | 1.15 | 1.49 | 77.5 | 78.3 | 76.2114 | 809893 |
| 1727131200 | 77.04 | 0.65 | 0.85 | 76.69 | 77.36 | 76.0348 | 689179 |
| 1726872000 | 76.39 | 0.09 | 0.12 | 76.19 | 76.89 | 75.45 | 1265353 |
| 1726785600 | 76.3 | 1.38 | 1.84 | 76.52 | 78.49 | 76.13 | 932041 |
| 1726699200 | 74.92 | -0.24 | -0.32 | 74.57 | 76.56 | 74.475 | 722187 |
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
