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 | -3.28 | -4.15716096324 | 78.9 | 80.28 | 75 | 140660 | 77.57719934 | CS |
| 4 | -7.15 | -8.63839555394 | 82.77 | 86.49 | 75 | 138658 | 80.65018101 | CS |
| 12 | -0.56 | -0.735101076398 | 76.18 | 86.49 | 74.46 | 143425 | 79.06142581 | CS |
| 26 | -8.6 | -10.211351223 | 84.22 | 90.295 | 69.43 | 156012 | 78.38950171 | CS |
| 52 | 7.81 | 11.5174752986 | 67.81 | 90.295 | 64.79 | 157660 | 76.29601759 | CS |
| 156 | 4.36 | 6.11843951726 | 71.26 | 90.295 | 48.61 | 166741 | 65.13014491 | CS |
| 260 | 17.21 | 29.464132854 | 58.41 | 90.295 | 27.28 | 160978 | 62.99950365 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 75.62 | -0.29 | -0.38 | 75.13 | 76.705 | 74.51 | 806172 |
| 1734651600 | 75.91 | 0.46 | 0.61 | 76.54 | 77.44 | 75.47 | 140243 |
| 1734565200 | 75.45 | -3.37 | -4.28 | 79.25 | 79.595 | 75 | 178286 |
| 1734478800 | 78.82 | -0.92 | -1.15 | 79.34 | 79.925 | 78.45 | 149582 |
| 1734392400 | 79.74 | 0.63 | 0.80 | 78.69 | 80.28 | 78.69 | 105819 |
| 1734133200 | 79.11 | -0.37 | -0.47 | 78.9 | 79.83 | 78.4691 | 129369 |
| 1734046800 | 79.48 | -0.27 | -0.34 | 79.65 | 80.34 | 79.41 | 82626 |
| 1733960400 | 79.75 | 0.37 | 0.47 | 79.91 | 81.04 | 79.21 | 175689 |
| 1733874000 | 79.38 | -0.62 | -0.78 | 80.53 | 80.71 | 79.07 | 160113 |
| 1733787600 | 80 | 0.31 | 0.39 | 80.6 | 82.15 | 79.95 | 136531 |
| 1733528400 | 79.69 | -0.52 | -0.65 | 80.89 | 81.48 | 79.605 | 88092 |
| 1733442000 | 80.21 | -2.04 | -2.48 | 81.89 | 82.71 | 80.02 | 129252 |
| 1733355600 | 82.25 | -0.35 | -0.42 | 82.63 | 82.84 | 81.75 | 130227 |
| 1733269200 | 82.6 | -0.54 | -0.65 | 83.3 | 83.94 | 81.655 | 130085 |
| 1733182800 | 83.14 | 1.57 | 1.92 | 82.26 | 84.045 | 81.36 | 163489 |
| 1732917840 | 81.57 | 0.44 | 0.54 | 81.96 | 82.46 | 81.1 | 79802 |
| 1732750800 | 81.13 | -2.07 | -2.49 | 83.09 | 84.16 | 81.05 | 104159 |
| 1732664400 | 83.2 | -1.4 | -1.65 | 84.05 | 84.8399 | 82.76 | 122458 |
| 1732578000 | 84.6 | 1.21 | 1.45 | 83.89 | 86.49 | 83.89 | 306225 |
| 1732318800 | 83.39 | 0.96 | 1.16 | 82.77 | 84.02 | 82.43 | 122448 |
| 1732232400 | 82.43 | 2.53 | 3.17 | 80.47 | 82.45 | 79.84 | 141553 |
| 1732146000 | 79.9 | 0.36 | 0.45 | 78.9 | 80.02 | 78.82 | 85490 |
| 1732059600 | 79.54 | -0.72 | -0.90 | 79.55 | 80.1 | 78.98 | 98910 |
| 1731973200 | 80.26 | -0.41 | -0.51 | 81.02 | 81.675 | 80.19 | 120512 |
| 1731714000 | 80.67 | -1.05 | -1.28 | 82.06 | 82.62 | 80.64 | 141396 |
| 1731627600 | 81.72 | 0.03 | 0.04 | 82.07 | 82.49 | 81.02 | 141456 |
| 1731541200 | 81.69 | 0.86 | 1.06 | 81.47 | 82.7 | 80.925 | 109063 |
| 1731454800 | 80.83 | -2.08 | -2.51 | 82.86 | 83.12 | 80.45 | 174330 |
| 1731368400 | 82.91 | 0.42 | 0.51 | 83.37 | 84.07 | 82.39 | 163516 |
| 1731109200 | 82.49 | 0.87 | 1.07 | 81.78 | 82.9 | 81.22 | 152540 |
| 1731022800 | 81.62 | -2.48 | -2.95 | 83.89 | 83.935 | 80.69 | 145972 |
| 1730936400 | 84.1 | 6.91 | 8.95 | 83.53 | 84.95 | 81.34 | 215973 |
| 1730850000 | 77.19 | 1.19 | 1.57 | 75.7 | 77.73 | 75.7 | 175292 |
| 1730763600 | 76 | 0.51 | 0.68 | 75.12 | 76.395 | 75.12 | 124846 |
| 1730500800 | 75.49 | 0.2 | 0.27 | 75.84 | 76.27 | 74.46 | 171209 |
| 1730414400 | 75.29 | -1.28 | -1.67 | 76.02 | 76.275 | 75.02 | 146200 |
| 1730328000 | 76.57 | 0.53 | 0.70 | 76.04 | 77.075 | 76.04 | 157073 |
| 1730241600 | 76.04 | -0.51 | -0.67 | 75.91 | 76.72 | 75.74 | 171683 |
| 1730155200 | 76.55 | 0.09 | 0.12 | 76.7 | 77.3643 | 75.7 | 189488 |
| 1729896000 | 76.46 | -1.5 | -1.92 | 77.51 | 79.16 | 75.65 | 291223 |
| 1729809600 | 77.96 | 0.79 | 1.02 | 77.17 | 78.065 | 75.93 | 193163 |
| 1729723200 | 77.17 | 0 | 0.00 | 76.56 | 77.21 | 76.25 | 94176 |
| 1729636800 | 77.17 | -0.77 | -0.99 | 77.39 | 77.84 | 76.6965 | 170199 |
| 1729550400 | 77.94 | -2.1 | -2.62 | 80.18 | 80.18 | 77.83 | 157085 |
| 1729291200 | 80.04 | -0.58 | -0.72 | 80.75 | 81 | 79.91 | 164031 |
| 1729204800 | 80.62 | 2.31 | 2.95 | 80 | 80.86 | 78.89 | 301593 |
| 1729118400 | 78.31 | 1.14 | 1.48 | 78.01 | 79.3 | 77.665 | 117721 |
| 1729032000 | 77.17 | -0.74 | -0.95 | 77.32 | 78.5382 | 77.13 | 127224 |
| 1728945600 | 77.91 | 0.93 | 1.21 | 76.76 | 77.94 | 76.66 | 67465 |
| 1728686400 | 76.98 | 1.8 | 2.39 | 75.46 | 77.19 | 75.46 | 110000 |
| 1728600000 | 75.18 | -0.69 | -0.91 | 75.04 | 75.67 | 74.79 | 84611 |
| 1728513600 | 75.87 | 0.48 | 0.64 | 75.1 | 76.58 | 75.1 | 97718 |
| 1728427200 | 75.39 | -0.16 | -0.21 | 75.44 | 75.5492 | 74.59 | 99955 |
| 1728340800 | 75.55 | -0.48 | -0.63 | 75.52 | 76 | 74.895 | 133082 |
| 1728081600 | 76.03 | 1.11 | 1.48 | 75.88 | 76.53 | 75.33 | 165764 |
| 1727995200 | 74.92 | -1.33 | -1.74 | 75.37 | 75.615 | 74.49 | 109782 |
| 1727908800 | 76.25 | 0.12 | 0.16 | 75.96 | 76.49 | 75.51 | 101818 |
| 1727822400 | 76.13 | -1.1 | -1.42 | 77.06 | 77.06 | 75.335 | 116498 |
| 1727736000 | 77.23 | 1.54 | 2.03 | 75.31 | 77.24 | 74.835 | 153583 |
| 1727476800 | 75.69 | -0.18 | -0.24 | 76.18 | 76.9 | 75.33 | 144405 |
| 1727390400 | 75.87 | 1.82 | 2.46 | 75.17 | 76.35 | 74.98 | 187376 |
| 1727304000 | 74.05 | -0.87 | -1.16 | 75.02 | 75.3 | 73.52 | 122420 |
| 1727217600 | 74.92 | 0.88 | 1.19 | 74.26 | 75.445 | 74.2 | 117849 |
| 1727131200 | 74.04 | 0.99 | 1.36 | 73.18 | 74.24 | 72.73 | 161024 |
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
