Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.25 | 2.99920021328 | 75.02 | 78.47 | 75.02 | 102379 | 76.81752745 | SP |
| 4 | 3.66 | 4.97215052303 | 73.61 | 78.47 | 72.7 | 51131 | 76.03432626 | SP |
| 12 | 8.1793 | 11.8384963533 | 69.0907 | 78.47 | 66.03 | 41827 | 74.57629244 | SP |
| 26 | 6.47 | 9.1384180791 | 70.8 | 78.47 | 63.2 | 27011 | 73.05347967 | SP |
| 52 | 6.47 | 9.1384180791 | 70.8 | 78.47 | 63.2 | 27011 | 73.05347967 | SP |
| 156 | 6.47 | 9.1384180791 | 70.8 | 78.47 | 63.2 | 27011 | 73.05347967 | SP |
| 260 | 6.47 | 9.1384180791 | 70.8 | 78.47 | 63.2 | 27011 | 73.05347967 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732578000 | 77.04 | -0.92 | -1.18 | 78.37 | 78.47 | 77.01 | 29917 |
| 1732318800 | 77.96 | 0.42 | 0.54 | 77.63 | 77.999 | 77.46 | 42565 |
| 1732232400 | 77.54 | 0.93 | 1.21 | 77.02 | 78.0289 | 76.75 | 40588 |
| 1732146000 | 76.61 | 0.01 | 0.01 | 76.76 | 76.96 | 76.01 | 239846 |
| 1732059600 | 76.6 | 1.1 | 1.46 | 74.93 | 76.64 | 74.93 | 160637 |
| 1731973200 | 75.5 | 0.58 | 0.77 | 75.14 | 75.86 | 75.14 | 13600 |
| 1731714000 | 74.92 | -0.63 | -0.83 | 75.13 | 75.3001 | 74.84 | 51899 |
| 1731627600 | 75.55 | -0.85 | -1.11 | 76.44 | 76.44 | 75.53 | 11608 |
| 1731541200 | 76.4 | 0.47 | 0.62 | 76.26 | 76.7132 | 76.2 | 46522 |
| 1731454800 | 75.93 | -1.32 | -1.71 | 77.01 | 77.12 | 75.57 | 17114 |
| 1731368400 | 77.25 | 0.27 | 0.35 | 77.77 | 77.77 | 77.135 | 59195 |
| 1731109200 | 76.98 | 0.38 | 0.50 | 76.6 | 77.1 | 76.34 | 88370 |
| 1731022800 | 76.6 | 0.6 | 0.79 | 76.69 | 76.7 | 76.4 | 12978 |
| 1730936400 | 76 | 1.7 | 2.29 | 75.08 | 76.06 | 74.665 | 25019 |
| 1730850000 | 74.3 | 1.52 | 2.09 | 73.08 | 74.3 | 73.08 | 10026 |
| 1730763600 | 72.78 | -0.07 | -0.10 | 72.78 | 73.13 | 72.7 | 62916 |
| 1730500800 | 72.85 | -0.1 | -0.14 | 73.32 | 73.53 | 72.77 | 8486 |
| 1730414400 | 72.95 | -0.77 | -1.04 | 73.25 | 73.25 | 72.76 | 31828 |
| 1730328000 | 73.72 | -0.39 | -0.53 | 73.78 | 73.95 | 73.33 | 57286 |
| 1730241600 | 74.11 | 0.12 | 0.16 | 73.81 | 74.175 | 73.61 | 14818 |
| 1730155200 | 73.99 | -0.04 | -0.05 | 74.1 | 74.21 | 73.85 | 102124 |
| 1729896000 | 74.03 | -0.01 | -0.01 | 74.39 | 74.84 | 73.985 | 253814 |
| 1729809600 | 74.04 | 0.01 | 0.01 | 74.03 | 74.07 | 73.76 | 220329 |
| 1729723200 | 74.03 | -0.25 | -0.34 | 73.98 | 74.14 | 73.5899 | 17287 |
| 1729636800 | 74.28 | -0.7 | -0.93 | 74.48 | 74.5 | 74.164 | 6677 |
| 1729550400 | 74.98 | -0.31 | -0.41 | 75.14 | 75.32 | 74.7687 | 6894 |
| 1729291200 | 75.29 | 0.08 | 0.10 | 75.33 | 75.37 | 75.08 | 6125 |
| 1729204800 | 75.2136 | 0.09 | 0.12 | 75.74 | 75.74 | 75.21 | 6112 |
| 1729118400 | 75.12 | 0.65 | 0.87 | 74.72 | 75.18 | 74.7 | 10615 |
| 1729032000 | 74.4726 | -1.52 | -2.00 | 75.5 | 75.52 | 74.4726 | 11833 |
| 1728945600 | 75.99 | 0.6 | 0.80 | 75.71 | 76.02 | 75.46 | 12328 |
| 1728686400 | 75.39 | 0.97 | 1.30 | 74.44 | 75.39 | 74.43 | 10322 |
| 1728600000 | 74.4199 | -0.38 | -0.51 | 74.41 | 74.68 | 74.325 | 9269 |
| 1728513600 | 74.8 | 0.19 | 0.25 | 74.3 | 74.8 | 74.3 | 29920 |
| 1728427200 | 74.61 | -0.01 | -0.01 | 74.62 | 74.64 | 74.4201 | 96727 |
| 1728340800 | 74.6164 | -0.55 | -0.74 | 74.9 | 75.025 | 74.4999 | 13352 |
| 1728081600 | 75.17 | 0.9 | 1.21 | 74.73 | 75.17 | 74.55 | 28254 |
| 1727995200 | 74.27 | 0.29 | 0.39 | 74 | 74.3043 | 73.85 | 20179 |
| 1727908800 | 73.98 | 0.26 | 0.35 | 73.4 | 74.08 | 73.32 | 23366 |
| 1727822400 | 73.72 | -0.21 | -0.28 | 73.81 | 73.98 | 73.1399 | 360688 |
| 1727736000 | 73.9291 | 0.29 | 0.39 | 73.38 | 73.93 | 73.2 | 9410 |
| 1727476800 | 73.64 | -0.14 | -0.19 | 73.79 | 73.86 | 73.588 | 10678 |
| 1727390400 | 73.78 | -0.37 | -0.50 | 74.47 | 74.5 | 73.71 | 24817 |
| 1727304000 | 74.1471 | 0.09 | 0.12 | 74.24 | 74.32 | 74.11 | 7722 |
| 1727217600 | 74.06 | 0.35 | 0.47 | 73.95 | 74.105 | 73.76 | 9855 |
| 1727131200 | 73.71 | 0.79 | 1.08 | 73.24 | 73.71 | 73.17 | 3351 |
| 1726872000 | 72.9234 | 0.63 | 0.88 | 72.14 | 72.9234 | 72.14 | 19767 |
| 1726785600 | 72.29 | 1.56 | 2.21 | 72.45 | 72.45 | 71.51 | 26669 |
| 1726699200 | 70.73 | -0.13 | -0.18 | 70.92 | 71.64 | 70.67 | 47529 |
| 1726612800 | 70.86 | 0.19 | 0.27 | 70.88 | 71 | 70.675 | 1560 |
| 1726526400 | 70.67 | 0.76 | 1.09 | 70.09 | 70.67 | 70 | 5567 |
| 1726267200 | 69.91 | 0.78 | 1.13 | 69.53 | 70.07 | 69.53 | 3488 |
| 1726180800 | 69.1286 | 0.91 | 1.33 | 68.01 | 69.24 | 68.01 | 6788 |
| 1726094400 | 68.22 | 1.1 | 1.65 | 67.26 | 68.22 | 66.33 | 9274 |
| 1726008000 | 67.1151 | 0.14 | 0.21 | 67.38 | 67.38 | 66.825 | 7362 |
| 1725921600 | 66.9747 | 0.82 | 1.25 | 66.73 | 67.0973 | 66.66 | 2427 |
| 1725662400 | 66.15 | -1.11 | -1.65 | 67.52 | 67.54 | 66.03 | 3327 |
| 1725576000 | 67.26 | -0.54 | -0.80 | 67.54 | 67.54 | 67.01 | 36651 |
| 1725489600 | 67.8 | 0.2 | 0.30 | 67.48 | 67.99 | 67.48 | 9680 |
| 1725403200 | 67.5982 | -2.78 | -3.95 | 70.1 | 70.1 | 67.5001 | 8310 |
| 1725057600 | 70.3769 | 0.76 | 1.09 | 69.95 | 70.3769 | 69.7799 | 2795 |
| 1724971200 | 69.6205 | 0.22 | 0.32 | 69.83 | 70.37 | 69.6205 | 4237 |
| 1724884800 | 69.4 | -0.19 | -0.28 | 69.63 | 69.64 | 69 | 3018 |
| 1724798400 | 69.5918 | 0.18 | 0.26 | 69.22 | 69.6 | 69.2 | 3528 |
| 1724712000 | 69.4092 | -0.13 | -0.19 | 69.69 | 69.72 | 69.29 | 4109 |
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
