Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.85 | -20.4821058858 | 67.62 | 67.62 | 53.77 | 413955 | 59.17470682 | CS |
| 4 | -22.11 | -29.1381128097 | 75.88 | 78.97 | 53.77 | 311214 | 66.79718954 | CS |
| 12 | -8.05 | -13.0216758331 | 61.82 | 86.1 | 53.77 | 355379 | 72.78167059 | CS |
| 26 | -9.82 | -15.4426796666 | 63.59 | 105.96 | 53.77 | 344128 | 75.0995197 | CS |
| 52 | -34.02 | -38.7515662376 | 87.79 | 105.96 | 53.77 | 284131 | 76.73290834 | CS |
| 156 | -25.86 | -32.4751977898 | 79.63 | 207.67 | 53.77 | 228483 | 104.78340253 | CS |
| 260 | 50.71 | 1657.18954248 | 3.06 | 207.67 | 0.1807 | 990920 | 22.44780144 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 53.77 | -1.02 | -1.86 | 54.06 | 56.21 | 53.64 | 614433 |
| 1734651600 | 54.79 | -1.33 | -2.37 | 57.625 | 58.28 | 54.42 | 382573 |
| 1734565200 | 56.12 | -3.73 | -6.23 | 60.445 | 61.37 | 55.45 | 497098 |
| 1734478800 | 59.85 | -1.87 | -3.03 | 59.65 | 60.27 | 58 | 443414 |
| 1734392400 | 61.72 | -3.66 | -5.60 | 64.099999 | 64.56 | 60.35 | 433893 |
| 1734133200 | 65.379999 | -1.74 | -2.59 | 66.75 | 67 | 64.4 | 292930 |
| 1734046800 | 67.12 | -1.51 | -2.20 | 68 | 68.42 | 65.75 | 305479 |
| 1733960400 | 68.63 | 0.45 | 0.66 | 68.835 | 70.145 | 66.459999 | 257938 |
| 1733874000 | 68.18 | 0.41 | 0.60 | 68 | 69.2 | 66.8 | 199560 |
| 1733787600 | 67.77 | 1.1 | 1.65 | 67.855 | 68.88 | 66.295 | 381037 |
| 1733528400 | 66.67 | -3.22 | -4.61 | 68.62 | 68.62 | 65 | 432673 |
| 1733442000 | 69.89 | -0.46 | -0.65 | 70.96 | 71.98 | 69.41 | 227898 |
| 1733355600 | 70.35 | -1.55 | -2.16 | 71.26 | 72.57 | 68.615 | 252962 |
| 1733269200 | 71.9 | -0.66 | -0.91 | 73.785 | 73.795 | 70.99 | 257770 |
| 1733182800 | 72.56 | -0.87 | -1.18 | 74 | 74.1362 | 71.72 | 224687 |
| 1732917840 | 73.43 | 0.08 | 0.11 | 73.515 | 74.2 | 72.73 | 108384 |
| 1732750800 | 73.35 | -0.11 | -0.15 | 73.705 | 77 | 72.845 | 279389 |
| 1732664400 | 73.46 | -1.63 | -2.17 | 74.66 | 74.85 | 72.55 | 217356 |
| 1732578000 | 75.09 | -2.21 | -2.86 | 78.0847 | 78.0847 | 73.38 | 338479 |
| 1732318800 | 77.3 | 1.87 | 2.48 | 76.36 | 78.97 | 75.4 | 333040 |
| 1732232400 | 75.43 | 2.89 | 3.98 | 73.37 | 76.71 | 73.21 | 720427 |
| 1732146000 | 72.54 | -0.3 | -0.41 | 73.23 | 74.94 | 70.6265 | 288321 |
| 1732059600 | 72.84 | 0.33 | 0.46 | 71.07 | 73.5535 | 71.07 | 181780 |
| 1731973200 | 72.51 | 0.29 | 0.40 | 73.535 | 74.505 | 71.56 | 284705 |
| 1731714000 | 72.22 | -1.89 | -2.55 | 75.2 | 75.94 | 70.74 | 414841 |
| 1731627600 | 74.11 | -2.21 | -2.90 | 77.92 | 78.4299 | 71.06 | 327329 |
| 1731541200 | 76.32 | -3.27 | -4.11 | 79.59 | 79.59 | 75.33 | 361452 |
| 1731454800 | 79.59 | -4.71 | -5.59 | 83.31 | 84.6799 | 79.17 | 340716 |
| 1731368400 | 84.3 | 2.68 | 3.28 | 82.65 | 85.85 | 82.65 | 422625 |
| 1731109200 | 81.62 | -0.85 | -1.03 | 83.15 | 83.25 | 80.005 | 329548 |
| 1731022800 | 82.47 | -1.91 | -2.26 | 84 | 85.01 | 81.9 | 260645 |
| 1730936400 | 84.38 | 5.54 | 7.03 | 82.57 | 86.1 | 82.57 | 706173 |
| 1730850000 | 78.84 | 3.9 | 5.20 | 74.27 | 79 | 73.6 | 260688 |
| 1730763600 | 74.94 | 2.93 | 4.07 | 74.13 | 76.8 | 72.96 | 301221 |
| 1730500800 | 72.01 | -2.4 | -3.23 | 75.88 | 75.91 | 71.53 | 259256 |
| 1730414400 | 74.41 | -0.24 | -0.32 | 77.1641 | 77.1641 | 72.35 | 207387 |
| 1730328000 | 74.65 | 1.43 | 1.95 | 74.315 | 75.69 | 73.235 | 236498 |
| 1730241600 | 73.22 | 0.35 | 0.48 | 72.93 | 74.4 | 72.105 | 226301 |
| 1730155200 | 72.87 | -2.75 | -3.64 | 72.3 | 73.3 | 70.32 | 329876 |
| 1729896000 | 75.62 | 2.67 | 3.66 | 74.07 | 75.97 | 73.52 | 374921 |
| 1729809600 | 72.95 | 2.78 | 3.96 | 70.65 | 73.185 | 67.86 | 425478 |
| 1729723200 | 70.17 | -1.25 | -1.75 | 72.44 | 75.89 | 68.66 | 530679 |
| 1729636800 | 71.42 | -3.15 | -4.22 | 76.33 | 76.4 | 71.22 | 678213 |
| 1729550400 | 74.57 | 1.48 | 2.02 | 75.75 | 76.89 | 71.66 | 328977 |
| 1729291200 | 73.09 | -1.27 | -1.71 | 73.83 | 74.31 | 70.36 | 452703 |
| 1729204800 | 74.36 | -1.03 | -1.37 | 74.84 | 75.12 | 70.52 | 282879 |
| 1729118400 | 75.39 | 0.59 | 0.79 | 75.82 | 76.3599 | 74.225 | 286986 |
| 1729032000 | 74.8 | -2.72 | -3.51 | 74.78 | 76.58 | 73.7 | 444761 |
| 1728945600 | 77.52 | -2.44 | -3.05 | 78.55 | 78.55 | 74.76 | 300640 |
| 1728686400 | 79.96 | 2.95 | 3.83 | 76 | 80.09 | 76 | 208778 |
| 1728600000 | 77.01 | 2.88 | 3.89 | 73.625 | 77.99 | 72.6926 | 258387 |
| 1728513600 | 74.13 | -2.15 | -2.82 | 75.86 | 77 | 74.11 | 237282 |
| 1728427200 | 76.28 | -5.08 | -6.24 | 76.415 | 77.36 | 73.82 | 402558 |
| 1728340800 | 81.36 | 0.06 | 0.07 | 82 | 83.34 | 80.495 | 395143 |
| 1728081600 | 81.3 | 3.16 | 4.04 | 79.5 | 82.56 | 78.0047 | 612147 |
| 1727995200 | 78.14 | 6.89 | 9.67 | 70.725 | 78.37 | 70.28 | 518401 |
| 1727908800 | 71.25 | 2.42 | 3.52 | 69.76 | 72.65 | 68.555 | 440399 |
| 1727822400 | 68.83 | 4.36 | 6.76 | 63.39 | 69.315 | 63 | 411956 |
| 1727735520 | 64.47 | 2.52 | 4.07 | 61.5 | 67.185 | 61.5 | 378960 |
| 1727476800 | 61.95 | 0.98 | 1.61 | 61.82 | 62.9 | 61.025 | 476352 |
| 1727390400 | 60.97 | -4.65 | -7.09 | 64.09 | 64.75 | 59.665 | 824372 |
| 1727304000 | 65.62 | -5.9 | -8.25 | 70.98 | 71.17 | 65.519999 | 335750 |
| 1727217600 | 71.52 | 1.03 | 1.46 | 72.73 | 72.94 | 70.4303 | 314366 |
| 1727131200 | 70.49 | 3.17 | 4.71 | 68.1 | 70.85 | 67.23 | 278917 |
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
