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 | -1.675 | -2.15544974907 | 77.71 | 77.71 | 74.5 | 5445 | 75.91252514 | CS |
| 4 | -2.005 | -2.56919528447 | 78.04 | 82.25 | 74.5 | 3898 | 78.51041424 | CS |
| 12 | -3.545 | -4.45463684343 | 79.58 | 82.28 | 72.45 | 3962 | 77.93754899 | CS |
| 26 | 6.515 | 9.37140391254 | 69.52 | 85.02 | 68.5959 | 2764 | 78.19989012 | CS |
| 52 | 7.035 | 10.1956521739 | 69 | 85.02 | 63.3814 | 2567 | 74.57619054 | CS |
| 156 | -19.505 | -20.4155327611 | 95.54 | 107.02 | 59.12 | 2109 | 79.79003682 | CS |
| 260 | -89.345 | -54.0240657879 | 165.38 | 211 | 59.12 | 1925 | 94.71071122 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947600 | 76.035 | 0.19 | 0.24 | 75.85 | 76.25 | 75.85 | 1219 |
| 1735861200 | 75.85 | 0.05 | 0.07 | 76.41 | 76.987 | 75.67 | 8281 |
| 1735688400 | 75.8 | 0.28 | 0.37 | 76 | 76 | 74.5 | 4102 |
| 1735602000 | 75.52 | -1.3 | -1.69 | 75.5 | 76.46 | 75.5 | 5807 |
| 1735342800 | 76.82 | -0.88 | -1.13 | 77.71 | 77.71 | 76.7 | 3591 |
| 1735256400 | 77.695 | -0.28 | -0.35 | 77.05 | 78.22 | 77.05 | 3698 |
| 1735077840 | 77.97 | 0.05 | 0.06 | 77.01 | 78.03 | 77.01 | 961 |
| 1734997200 | 77.92 | -0.59 | -0.75 | 78.08 | 78.2 | 77.09 | 7143 |
| 1734738000 | 78.5089 | 0.05 | 0.06 | 78.98 | 79.2 | 78.5089 | 1675 |
| 1734651600 | 78.46 | -0.64 | -0.81 | 77.8 | 79.2261 | 77.49 | 5284 |
| 1734565200 | 79.1009 | -1.2 | -1.49 | 78.74 | 79.98 | 78.74 | 1504 |
| 1734478800 | 80.3 | -0.28 | -0.35 | 79.05 | 80.3 | 79.05 | 3473 |
| 1734392400 | 80.58 | 0.3 | 0.37 | 81 | 81 | 80.58 | 818 |
| 1734133200 | 80.28 | -0.6 | -0.74 | 80.33 | 80.34 | 79.92 | 6947 |
| 1734046800 | 80.88 | -0.73 | -0.89 | 80.88 | 80.88 | 80.88 | 479 |
| 1733960400 | 81.61 | -0.64 | -0.78 | 81.28 | 81.61 | 81.25 | 2239 |
| 1733874000 | 82.25 | 2.67 | 3.36 | 79.95 | 82.25 | 79.95 | 8091 |
| 1733787600 | 79.58 | 1.54 | 1.97 | 77.53 | 80 | 76.85 | 5218 |
| 1733528400 | 78.04 | -0.11 | -0.14 | 78.04 | 78.04 | 78.04 | 844 |
| 1733442000 | 78.15 | 0.67 | 0.86 | 77.22 | 78.15 | 77.0801 | 1858 |
| 1733355600 | 77.485 | -0.52 | -0.66 | 77.87 | 77.91 | 77.485 | 757 |
| 1733269200 | 78 | -0.36 | -0.46 | 77.9 | 78.3 | 77.67 | 1636 |
| 1733182800 | 78.36 | 0.87 | 1.12 | 78.57 | 78.57 | 78.36 | 269 |
| 1732917840 | 77.49 | -0.45 | -0.58 | 77.94 | 78.65 | 77.49 | 134 |
| 1732750800 | 77.94 | 0.64 | 0.83 | 77.98 | 77.98 | 77.7 | 179 |
| 1732664400 | 77.3005 | -0.02 | -0.03 | 77.26 | 77.5 | 77.26 | 626 |
| 1732578000 | 77.32 | -0.02 | -0.03 | 77.63 | 78 | 77.32 | 2102 |
| 1732318800 | 77.34 | -0.79 | -1.01 | 78.99 | 78.99 | 77.05 | 10797 |
| 1732232400 | 78.13 | 1.18 | 1.53 | 77.25 | 78.29 | 77.25 | 2132 |
| 1732146000 | 76.95 | 1.94 | 2.59 | 75.59 | 76.95 | 75.011 | 8192 |
| 1732059600 | 75.01 | 0.47 | 0.63 | 73.94 | 75.3217 | 73.94 | 3566 |
| 1731973200 | 74.54 | 0.29 | 0.38 | 74.3504 | 74.54 | 73.6 | 4548 |
| 1731714000 | 74.255 | -0.81 | -1.07 | 73.88 | 74.255 | 72.45 | 2275 |
| 1731627600 | 75.06 | -0.76 | -1.00 | 75.45 | 75.45 | 75.06 | 1943 |
| 1731541200 | 75.8161 | -0.47 | -0.62 | 75.73 | 75.8161 | 75.45 | 1397 |
| 1731454800 | 76.29 | -0.61 | -0.79 | 76.51 | 76.58 | 76.28 | 2272 |
| 1731368400 | 76.896 | -0.74 | -0.96 | 76.64 | 77.1623 | 76.32 | 3390 |
| 1731109200 | 77.64 | 1.43 | 1.87 | 75.85 | 78.72 | 75.85 | 7840 |
| 1731022800 | 76.2118 | -0.22 | -0.29 | 76.65 | 77.65 | 75.52 | 3278 |
| 1730936400 | 76.43 | -2.28 | -2.89 | 77.79 | 77.79 | 76.2068 | 1599 |
| 1730850000 | 78.7074 | 0.21 | 0.26 | 78.225 | 78.7074 | 77.65 | 1114 |
| 1730763600 | 78.5 | 0 | 0.00 | 77.9196 | 78.53 | 77.9196 | 4063 |
| 1730500800 | 78.5 | 0 | 0.00 | 77.69 | 78.5 | 77.69 | 170 |
| 1730414400 | 78.5 | 0.85 | 1.09 | 77.7 | 79.57 | 77.7 | 1542 |
| 1730328000 | 77.65 | -0.33 | -0.42 | 77.44 | 77.71 | 77.385 | 16563 |
| 1730241600 | 77.98 | -1.11 | -1.40 | 77.98 | 77.99 | 77.98 | 297 |
| 1730155200 | 79.09 | 1.39 | 1.79 | 79.09 | 79.09 | 78.65 | 449 |
| 1729896000 | 77.7 | -2.2 | -2.75 | 78.78 | 78.78 | 77.29 | 26004 |
| 1729809600 | 79.9 | 0.85 | 1.08 | 79.88 | 79.9 | 79.88 | 340 |
| 1729723200 | 79.05 | 1.09 | 1.40 | 77.99 | 79.61 | 77.99 | 21205 |
| 1729636800 | 77.96 | -0.38 | -0.49 | 77.435 | 78 | 76.63 | 14388 |
| 1729550400 | 78.34 | -2.1 | -2.61 | 81.12 | 81.12 | 77.8 | 1874 |
| 1729291200 | 80.44 | 0.08 | 0.10 | 80.38 | 81.26 | 79.6 | 1018 |
| 1729204800 | 80.36 | -0.65 | -0.80 | 81.23 | 81.23 | 79.41 | 3253 |
| 1729118400 | 81.01 | 0.21 | 0.26 | 81.01 | 81.01 | 81.01 | 412 |
| 1729032000 | 80.8 | 0.58 | 0.72 | 80.77 | 82.28 | 80.77 | 815 |
| 1728945600 | 80.22 | 0.64 | 0.80 | 81.27 | 81.27 | 79.8614 | 996 |
| 1728686400 | 79.58 | -0.38 | -0.48 | 79.58 | 80.32 | 79.58 | 365 |
| 1728600000 | 79.96 | 0.15 | 0.19 | 80 | 80 | 79.96 | 125 |
| 1728513600 | 79.807 | 0.51 | 0.64 | 78.75 | 79.807 | 78.69 | 3362 |
| 1728427200 | 79.3 | 0 | 0.00 | 78.615 | 79.73 | 78.615 | 626 |
| 1728340800 | 79.3 | -2.92 | -3.55 | 80.46 | 80.46 | 78.85 | 1054 |
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
