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 | 0.21 | 0.339202067517 | 61.91 | 64.505 | 60.96 | 403926 | 62.77793192 | CS |
| 4 | -11.31 | -15.4024240774 | 73.43 | 73.7 | 60.96 | 417727 | 66.306486 | CS |
| 12 | -16.92 | -21.4068825911 | 79.04 | 80.15 | 60.96 | 307241 | 71.83680867 | CS |
| 26 | -20.88 | -25.156626506 | 83 | 87.665 | 60.96 | 293898 | 76.86704498 | CS |
| 52 | -15.63 | -20.1028938907 | 77.75 | 87.665 | 60.96 | 299743 | 77.44895369 | CS |
| 156 | -14.64 | -19.0724335591 | 76.76 | 87.665 | 57.36 | 326560 | 71.62589421 | CS |
| 260 | 13.87 | 28.7461139896 | 48.25 | 87.665 | 23.68 | 358343 | 62.57304187 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 61.29 | -1.9 | -3.01 | 61.85 | 62.87 | 60.96 | 330493 |
| 1736379600 | 63.19 | 0.28 | 0.45 | 62.79 | 63.8 | 62.1779 | 364437 |
| 1736293200 | 62.91 | -0.45 | -0.71 | 63.04 | 64.504999 | 62.3 | 431943 |
| 1736206800 | 63.36 | 0.57 | 0.91 | 61.91 | 64.099999 | 61.81 | 488830 |
| 1735947600 | 62.79 | 0.4 | 0.64 | 62.26 | 62.99 | 62.09 | 460090 |
| 1735861200 | 62.39 | -5.09 | -7.54 | 61.71 | 65.459999 | 61.71 | 803562 |
| 1735688400 | 67.48 | 0.39 | 0.58 | 67.56 | 68.14 | 67.0701 | 232801 |
| 1735602000 | 67.09 | -0.54 | -0.80 | 67.45 | 67.505 | 66.459999 | 278473 |
| 1735342800 | 67.63 | -0.87 | -1.27 | 67.9 | 69.03 | 67.16 | 251753 |
| 1735256400 | 68.5 | 0.06 | 0.09 | 67.97 | 68.755 | 67.925 | 222501 |
| 1735077840 | 68.44 | 0.48 | 0.71 | 68.38 | 68.6252 | 67.5549 | 134330 |
| 1734997200 | 67.96 | -0.2 | -0.29 | 67.9 | 68.21 | 67.375 | 235997 |
| 1734738000 | 68.16 | -0.89 | -1.29 | 68.64 | 70.34 | 67.76 | 1585963 |
| 1734651600 | 69.05 | -0.76 | -1.09 | 70.02 | 70.78 | 68.81 | 356115 |
| 1734565200 | 69.81 | -2.16 | -3.00 | 71.92 | 72.82 | 69.34 | 374945 |
| 1734478800 | 71.97 | -0.66 | -0.91 | 72.01 | 72.26 | 71.5117 | 342403 |
| 1734392400 | 72.63 | -0.8 | -1.09 | 73.43 | 73.7 | 72.53 | 206726 |
| 1734133200 | 73.43 | -0.14 | -0.19 | 73.2 | 73.47 | 72.83 | 274468 |
| 1734046800 | 73.57 | -0.74 | -1.00 | 74.04 | 74.64 | 73.53 | 279263 |
| 1733960400 | 74.31 | -0.65 | -0.87 | 75.59 | 76.1 | 74.2 | 331207 |
| 1733874000 | 74.96 | -0.86 | -1.13 | 75.59 | 75.87 | 74.09 | 195121 |
| 1733787600 | 75.82 | 0.28 | 0.37 | 76.41 | 77.77 | 75.62 | 297066 |
| 1733528400 | 75.54 | -0.07 | -0.09 | 76.17 | 76.28 | 74.975 | 144590 |
| 1733442000 | 75.61 | -1.22 | -1.59 | 76.88 | 77.29 | 75.47 | 201515 |
| 1733355600 | 76.83 | 0.63 | 0.83 | 75.61 | 77.09 | 75.54 | 215610 |
| 1733269200 | 76.2 | -0.76 | -0.99 | 77.14 | 77.63 | 75.71 | 178207 |
| 1733182800 | 76.96 | 0.07 | 0.09 | 77.08 | 77.49 | 76.08 | 290094 |
| 1732917840 | 76.89 | 0.71 | 0.93 | 76.78 | 77.15 | 75.945 | 145401 |
| 1732750800 | 76.18 | -0.34 | -0.44 | 76.72 | 77.555 | 76.11 | 131562 |
| 1732664400 | 76.52 | -1.47 | -1.88 | 77.38 | 77.52 | 76.245 | 281767 |
| 1732578000 | 77.99 | 1.83 | 2.40 | 76.85 | 78.68 | 76.85 | 448807 |
| 1732318800 | 76.16 | 1.29 | 1.72 | 75.12 | 76.2611 | 74.92 | 313197 |
| 1732232400 | 74.87 | 0.3 | 0.40 | 74.97 | 75.315 | 74.235 | 211210 |
| 1732146000 | 74.57 | 0.87 | 1.18 | 73.7 | 74.69 | 72.97 | 269474 |
| 1732059600 | 73.7 | -0.8 | -1.07 | 73.93 | 74.04 | 73.34 | 204008 |
| 1731973200 | 74.5 | -1.46 | -1.92 | 76.23 | 76.41 | 74.39 | 183779 |
| 1731714000 | 75.96 | 0.29 | 0.38 | 76.02 | 76.39 | 74.98 | 335691 |
| 1731627600 | 75.67 | -0.41 | -0.54 | 76.09 | 76.73 | 75.31 | 174251 |
| 1731541200 | 76.08 | 0.01 | 0.01 | 76.55 | 76.63 | 75.94 | 221180 |
| 1731454800 | 76.07 | -1.48 | -1.91 | 77.23 | 77.55 | 75.64 | 242147 |
| 1731368400 | 77.55 | -0.24 | -0.31 | 78.49 | 78.52 | 77.19 | 249430 |
| 1731109200 | 77.79 | -0.79 | -1.01 | 78.58 | 78.995 | 77.59 | 363327 |
| 1731022800 | 78.58 | -0.75 | -0.95 | 78.98 | 79.25 | 77.38 | 344647 |
| 1730936400 | 79.33 | 4.95 | 6.66 | 78.44 | 80.15 | 78.44 | 522568 |
| 1730850000 | 74.38 | 0.89 | 1.21 | 72.74 | 74.58 | 72.74 | 223531 |
| 1730763600 | 73.49 | 0.53 | 0.73 | 73.09 | 74.24 | 73.04 | 239030 |
| 1730500800 | 72.96 | -0.22 | -0.30 | 73.36 | 73.995 | 72.6 | 267547 |
| 1730414400 | 73.18 | -1.4 | -1.88 | 74.51 | 74.67 | 73.16 | 508567 |
| 1730328000 | 74.58 | -0.24 | -0.32 | 74.31 | 75.83 | 74.31 | 170211 |
| 1730241600 | 74.82 | -0.52 | -0.69 | 74.29 | 75.12 | 74.2 | 143623 |
| 1730155200 | 75.34 | 0.54 | 0.72 | 75.59 | 76.34 | 74.91 | 250043 |
| 1729896000 | 74.8 | -0.07 | -0.09 | 75.42 | 75.92 | 74.69 | 263547 |
| 1729809600 | 74.87 | 0.03 | 0.04 | 75 | 75.11 | 74.37 | 177308 |
| 1729723200 | 74.84 | -0.06 | -0.08 | 74.52 | 75.46 | 74.34 | 185010 |
| 1729636800 | 74.9 | -1.93 | -2.51 | 76.5 | 76.735 | 74.895 | 231620 |
| 1729550400 | 76.83 | -2.41 | -3.04 | 79.04 | 79.18 | 76.74 | 394492 |
| 1729291200 | 79.24 | -0.54 | -0.68 | 80.13 | 80.21 | 79.05 | 432846 |
| 1729204800 | 79.78 | -0.86 | -1.07 | 80.56 | 80.64 | 79.55 | 224022 |
| 1729118400 | 80.64 | 0.9 | 1.13 | 80.21 | 81.025 | 80.21 | 196982 |
| 1729032000 | 79.74 | 0.12 | 0.15 | 79.33 | 80.99 | 79.27 | 256743 |
| 1728945600 | 79.62 | 0.67 | 0.85 | 78.85 | 79.68 | 78.56 | 183943 |
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
