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 | 3.3821 | 4.9273018648 | 68.64 | 73.88 | 68.42 | 5579336 | 71.11061913 | CS |
| 4 | -0.7879 | -1.08213157533 | 72.81 | 74.74 | 68.235 | 4667905 | 71.27531948 | CS |
| 12 | 5.6921 | 8.58148650686 | 66.33 | 76.23 | 64.89 | 4956414 | 71.685747 | CS |
| 26 | 8.3221 | 13.0645211931 | 63.7 | 76.23 | 59.41 | 5705346 | 68.76699355 | CS |
| 52 | -5.6779 | -7.30746460746 | 77.7 | 96.12 | 58.93 | 4809070 | 74.95670661 | CS |
| 156 | -33.2979 | -31.6159323965 | 105.32 | 131.1 | 58.93 | 3903542 | 79.95859738 | CS |
| 260 | -170.4379 | -70.2952651984 | 242.46 | 242.98 | 58.93 | 3284250 | 87.50340934 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738366800 | 72.45 | -0.77 | -1.05 | 73.33 | 73.47 | 72.39 | 3235278 |
| 1738280400 | 73.22 | 2.09 | 2.94 | 73.11 | 73.88 | 72.63 | 4940795 |
| 1738194000 | 71.13 | -1.43 | -1.97 | 72.5 | 72.99 | 71.11 | 4669490 |
| 1738107600 | 72.56 | 3.36 | 4.86 | 69.48 | 72.74 | 69 | 7614651 |
| 1738021200 | 69.2 | 0.21 | 0.30 | 68.79 | 69.42 | 68.42 | 5150751 |
| 1737762000 | 68.99 | -0.05 | -0.07 | 68.64 | 69.64 | 68.56 | 5520993 |
| 1737675600 | 69.04 | 0 | 0.00 | 69.04 | 69.04 | 69.04 | 0 |
| 1737589200 | 69.04 | -0.93 | -1.33 | 69.44 | 70.24 | 68.53 | 5707630 |
| 1737502800 | 69.97 | 0.19 | 0.27 | 70.2 | 70.675 | 69.2 | 4777638 |
| 1737157200 | 69.78 | -0.08 | -0.11 | 69.96 | 70.28 | 69.0997 | 5031233 |
| 1737070800 | 69.86 | -0.42 | -0.60 | 68.95 | 70 | 68.235 | 5723577 |
| 1736984400 | 70.28 | -0.76 | -1.07 | 71.43 | 72.095 | 70.195 | 3518664 |
| 1736898000 | 71.04 | -0.05 | -0.07 | 71.34 | 71.715 | 70.54 | 3228685 |
| 1736811600 | 71.09 | -2.33 | -3.17 | 70.54 | 72.34 | 69.7786 | 5366681 |
| 1736552400 | 73.42 | -0.73 | -0.98 | 73.43 | 74.1 | 72.89 | 3471541 |
| 1736379600 | 74.15 | 0.51 | 0.69 | 73.62 | 74.74 | 73.33 | 3441659 |
| 1736293200 | 73.64 | 0.1 | 0.14 | 73.73 | 74.44 | 73.41 | 3093939 |
| 1736206800 | 73.54 | -0.37 | -0.50 | 74 | 74.33 | 73.18 | 4099905 |
| 1735947600 | 73.91 | 1.32 | 1.82 | 72.81 | 74 | 72.15 | 3996558 |
| 1735861200 | 72.59 | -1.44 | -1.95 | 74.31 | 74.5 | 71.97 | 5566881 |
| 1735688400 | 74.03 | -0.21 | -0.28 | 74.66 | 75.36 | 73.82 | 2722665 |
| 1735602000 | 74.24 | -1.41 | -1.86 | 74.67 | 75.35 | 74.0768 | 2414024 |
| 1735342800 | 75.65 | -0.27 | -0.36 | 75.5 | 76.23 | 75.11 | 7701008 |
| 1735256400 | 75.92 | 0.54 | 0.72 | 75 | 75.95 | 74.9218 | 3146538 |
| 1735077840 | 75.38 | 0.57 | 0.76 | 74.81 | 75.38 | 74.43 | 1687364 |
| 1734997200 | 74.81 | 0 | 0.00 | 74.46 | 74.9 | 73.435 | 4228370 |
| 1734738000 | 74.81 | 0.88 | 1.19 | 73.3 | 75.27 | 72.97 | 14203857 |
| 1734651600 | 73.93 | 1.12 | 1.54 | 72.9 | 74 | 72.29 | 8719187 |
| 1734565200 | 72.81 | -1.31 | -1.77 | 73.85 | 74.31 | 72.61 | 7720050 |
| 1734478800 | 74.12 | 0.21 | 0.28 | 73.5 | 74.38 | 73.4 | 7059493 |
| 1734392400 | 73.91 | 0.59 | 0.80 | 74.13 | 74.575 | 72.91 | 5992936 |
| 1734133200 | 73.32 | -0.65 | -0.88 | 73.91 | 74.28 | 72.49 | 3092540 |
| 1734046800 | 73.97 | 0.16 | 0.22 | 73.27 | 74.79 | 73.01 | 3851859 |
| 1733960400 | 73.81 | 0.42 | 0.57 | 73.2 | 74.31 | 72.9 | 3593792 |
| 1733874000 | 73.39 | 2.49 | 3.51 | 71.11 | 74.16 | 71.06 | 7313520 |
| 1733787600 | 70.9 | -0.63 | -0.88 | 71.6 | 72.5 | 70.59 | 4145518 |
| 1733528400 | 71.53 | -0.9 | -1.24 | 72.71 | 73.74 | 71.52 | 3667091 |
| 1733442000 | 72.43 | -1.77 | -2.39 | 73.41 | 74.36 | 71.9003 | 4598003 |
| 1733355600 | 74.2 | 4 | 5.70 | 72.01 | 74.68 | 71.66 | 6690518 |
| 1733269200 | 70.2 | -0.33 | -0.47 | 70.51 | 70.57 | 69.6 | 5808895 |
| 1733182800 | 70.53 | -0.82 | -1.15 | 70.27 | 70.53 | 69.35 | 6509834 |
| 1732917840 | 71.35 | -0.72 | -1.00 | 71.57 | 71.71 | 70.23 | 2125967 |
| 1732750800 | 72.07 | 0.52 | 0.73 | 71.5 | 72.63 | 71.32 | 2753320 |
| 1732664400 | 71.55 | 0.28 | 0.39 | 71.5 | 72.44 | 70.76 | 4643382 |
| 1732578000 | 71.27 | 0.79 | 1.12 | 70.99 | 71.41 | 70.145 | 6639897 |
| 1732318800 | 70.48 | 0.1 | 0.14 | 70.31 | 71 | 69.96 | 2711630 |
| 1732232400 | 70.38 | 0.84 | 1.21 | 69.65 | 70.88 | 69.16 | 3734231 |
| 1732146000 | 69.54 | -0.66 | -0.94 | 70.55 | 70.61 | 68.45 | 4305476 |
| 1732059600 | 70.2 | 0.31 | 0.44 | 69.15 | 70.26 | 68.3 | 4914610 |
| 1731973200 | 69.89 | 2.13 | 3.14 | 67.63 | 71.08 | 67.525 | 7061503 |
| 1731714000 | 67.76 | 1.6 | 2.42 | 65.31 | 67.83 | 65.31 | 7530062 |
| 1731627600 | 66.16 | -0.36 | -0.54 | 66.09 | 67.68 | 65.83 | 4005607 |
| 1731541200 | 66.519999 | 0.71 | 1.08 | 65.819999 | 66.89 | 65.31 | 3655784 |
| 1731454800 | 65.81 | -0.89 | -1.33 | 66.5 | 66.79 | 64.89 | 5087780 |
| 1731368400 | 66.7 | 0.47 | 0.71 | 66.42 | 67.09 | 66.349999 | 5600369 |
| 1731109200 | 66.23 | 0.39 | 0.59 | 66.33 | 66.775 | 65.48 | 3088430 |
| 1731022800 | 65.84 | 0.09 | 0.14 | 66.019999 | 66.33 | 65.254999 | 3856412 |
| 1730936400 | 65.75 | -0.94 | -1.41 | 68.27 | 68.27 | 65.61 | 5262147 |
| 1730850000 | 66.69 | 0.22 | 0.33 | 66.17 | 66.72 | 65.51 | 3821484 |
| 1730763600 | 66.47 | -1.07 | -1.58 | 67.62 | 67.84 | 66.18 | 3970717 |
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
