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 | 17.67 | 17.400295421 | 101.55 | 122.9 | 97.755 | 2662759 | 107.78010109 | CS |
| 4 | 20.8 | 21.1339158708 | 98.42 | 122.9 | 94.43 | 2281775 | 104.13237885 | CS |
| 12 | 6.26 | 5.54178470255 | 112.96 | 124.68 | 94.43 | 1533079 | 107.87945762 | CS |
| 26 | 4.65 | 4.05865409793 | 114.57 | 126.24 | 89.06 | 1607360 | 104.18781547 | CS |
| 52 | 27.88 | 30.5233194657 | 91.34 | 135.67 | 89.06 | 1487133 | 107.78127798 | CS |
| 156 | -8.27 | -6.48678327712 | 127.49 | 135.67 | 59.9134 | 1448880 | 94.1110083 | CS |
| 260 | 72.53 | 155.343756693 | 46.69 | 145.89 | 24.36 | 1272818 | 87.39877005 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732578000 | 119.22 | 7.22 | 6.45 | 114.86 | 122.9 | 114.85 | 2839297 |
| 1732318800 | 112 | 4.98 | 4.65 | 108.79 | 112.08 | 108.325 | 1931766 |
| 1732232400 | 107.02 | 3.54 | 3.42 | 104.84 | 107.47 | 104.255 | 1818259 |
| 1732146000 | 103.48 | 3.93 | 3.95 | 99.47 | 104.9 | 97.755 | 4643078 |
| 1732059600 | 99.55 | -2.9 | -2.83 | 101.28 | 102.19 | 99.36 | 2429533 |
| 1731973200 | 102.45 | -0.44 | -0.43 | 101.85 | 103.915 | 100.9 | 1791680 |
| 1731714000 | 102.89 | 0.64 | 0.63 | 102.65 | 103.38 | 101.27 | 1988497 |
| 1731627600 | 102.25 | -0.15 | -0.15 | 101.91 | 104.1099 | 101.48 | 3710688 |
| 1731541200 | 102.4 | 0.81 | 0.80 | 103.2 | 103.95 | 101.69 | 1667923 |
| 1731454800 | 101.59 | -2.67 | -2.56 | 104.18 | 105.15 | 101.38 | 1326863 |
| 1731368400 | 104.26 | 3.77 | 3.75 | 101.16 | 105.38 | 100.69 | 1834659 |
| 1731109200 | 100.49 | -0.82 | -0.81 | 101.93 | 101.93 | 98.535 | 1540035 |
| 1731022800 | 101.31 | 0.22 | 0.22 | 102.34 | 104.96 | 101 | 2259548 |
| 1730936400 | 101.09 | -7.63 | -7.02 | 95.57 | 102.36 | 94.72 | 5542635 |
| 1730850000 | 108.72 | -0.77 | -0.70 | 108.46 | 109.58 | 106.6075 | 1198492 |
| 1730763600 | 109.49 | 5.73 | 5.52 | 103.45 | 109.895 | 103.245 | 2151646 |
| 1730500800 | 103.76 | 0.71 | 0.69 | 103 | 105.44 | 102.27 | 1190414 |
| 1730414400 | 103.05 | 2.17 | 2.15 | 105.84 | 109.1599 | 101.38 | 1903800 |
| 1730328000 | 100.88 | 0.76 | 0.76 | 100.2 | 101 | 98.45 | 2259313 |
| 1730241600 | 100.12 | -1.72 | -1.69 | 99.5 | 101.56 | 97.64 | 2133554 |
| 1730155200 | 101.84 | -0.18 | -0.18 | 103.74 | 104.21 | 101.46 | 2225880 |
| 1729896000 | 102.02 | -2.01 | -1.93 | 104.09 | 105.043 | 101.77 | 1589464 |
| 1729809600 | 104.03 | 0.22 | 0.21 | 104.78 | 105.63 | 103.77 | 1249202 |
| 1729723200 | 103.81 | -0.37 | -0.36 | 103.92 | 104.47 | 102.55 | 1634895 |
| 1729636800 | 104.18 | -2.11 | -1.99 | 104.73 | 105.36 | 102.32 | 2593219 |
| 1729550400 | 106.29 | -3.75 | -3.41 | 109.7 | 110.38 | 105.77 | 1278174 |
| 1729291200 | 110.04 | 1.67 | 1.54 | 109.81 | 110.51 | 108.41 | 957333 |
| 1729204800 | 108.37 | -4.61 | -4.08 | 112.53 | 113.125 | 108.15 | 1221917 |
| 1729118400 | 112.98 | -0.17 | -0.15 | 113.8 | 114.34 | 112.39 | 743160 |
| 1729032000 | 113.15 | 0.4 | 0.35 | 113.16 | 116.01 | 112.34 | 1108526 |
| 1728945600 | 112.75 | 0.93 | 0.83 | 111.75 | 113.1 | 109.99 | 960907 |
| 1728686400 | 111.82 | -0.61 | -0.54 | 111.28 | 114.155 | 111.11 | 748700 |
| 1728600000 | 112.43 | -2.38 | -2.07 | 112.82 | 113.8 | 110.28 | 1754924 |
| 1728513600 | 114.81 | 0.1 | 0.09 | 115.23 | 116.09 | 113.76 | 1187367 |
| 1728427200 | 114.71 | 2.71 | 2.42 | 112.23 | 117.04 | 112.23 | 1153263 |
| 1728340800 | 112 | 0.04 | 0.04 | 111.28 | 112.29 | 109.75 | 1486630 |
| 1728081600 | 111.96 | -6.25 | -5.29 | 119.26 | 119.53 | 111.55 | 1975293 |
| 1727995200 | 118.21 | -2.56 | -2.12 | 119.91 | 121.14 | 117.67 | 843632 |
| 1727908800 | 120.77 | -0.51 | -0.42 | 120.17 | 121.12 | 119.39 | 665442 |
| 1727822400 | 121.28 | -2.89 | -2.33 | 123.27 | 124.45 | 120.46 | 945701 |
| 1727736000 | 124.17 | 1.4 | 1.14 | 122.81 | 124.68 | 122.0301 | 1054253 |
| 1727476800 | 122.77 | 1.78 | 1.47 | 121.98 | 123.79 | 121.445 | 858628 |
| 1727390400 | 120.99 | 2.47 | 2.08 | 120.38 | 121.35 | 117.72 | 994321 |
| 1727304000 | 118.52 | -2.2 | -1.82 | 120.65 | 120.73 | 118.06 | 719733 |
| 1727217600 | 120.72 | 0.98 | 0.82 | 120.99 | 121.24 | 119.54 | 785167 |
| 1727131200 | 119.74 | 0.12 | 0.10 | 120.78 | 121.08 | 118.305 | 862714 |
| 1726872000 | 119.62 | -1.01 | -0.84 | 120.37 | 121.08 | 118.65 | 1338887 |
| 1726785600 | 120.63 | 3.13 | 2.66 | 120.36 | 120.85 | 118.18 | 1013090 |
| 1726699200 | 117.5 | -0.06 | -0.05 | 117.67 | 121.19 | 114.92 | 1289881 |
| 1726612800 | 117.56 | 0.93 | 0.80 | 117.23 | 119.28 | 116.58 | 1001502 |
| 1726526400 | 116.63 | 2.71 | 2.38 | 114.39 | 117.21 | 114.39 | 1057865 |
| 1726267200 | 113.92 | 4.5 | 4.11 | 111.21 | 114.195 | 110.62 | 1189021 |
| 1726180800 | 109.42 | 2.81 | 2.64 | 107.05 | 109.84 | 105.79 | 1053804 |
| 1726094400 | 106.61 | 0.36 | 0.34 | 106.35 | 107.14 | 104.99 | 903220 |
| 1726008000 | 106.25 | -0.19 | -0.18 | 106.64 | 107.14 | 104.745 | 781312 |
| 1725921600 | 106.44 | 0.57 | 0.54 | 105.65 | 108.1 | 104.01 | 819054 |
| 1725662400 | 105.87 | 0.37 | 0.35 | 105.78 | 108.51 | 104.7 | 904909 |
| 1725576000 | 105.5 | -1.01 | -0.95 | 106.68 | 108.9415 | 105.35 | 832132 |
| 1725489600 | 106.51 | -1.5 | -1.39 | 106.16 | 106.99 | 104 | 1522600 |
| 1725403200 | 108.01 | -4.43 | -3.94 | 111.99 | 113.39 | 107.92 | 1408107 |
| 1725057600 | 112.44 | 1.78 | 1.61 | 112.61 | 112.85 | 109.32 | 752930 |
| 1724971200 | 110.66 | -0.34 | -0.31 | 112.41 | 112.77 | 110.32 | 790366 |
| 1724884800 | 111 | 0.08 | 0.07 | 110.4 | 111.645 | 109.64 | 895699 |
| 1724798400 | 110.92 | -0.1 | -0.09 | 109.92 | 111.635 | 109.4 | 1180047 |
| 1724712000 | 111.02 | -0.63 | -0.56 | 112.36 | 112.62 | 110.25 | 778027 |
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
