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 | -1.01 | -1.35825712749 | 74.36 | 74.5 | 71.315 | 11923651 | 73.01913759 | CS |
| 4 | -3.52 | -4.57915962014 | 76.87 | 82.44 | 71.315 | 12762178 | 77.17601931 | CS |
| 12 | -3.35 | -4.36766623207 | 76.7 | 82.44 | 68.62 | 12725588 | 74.82184211 | CS |
| 26 | -9.25 | -11.1985472155 | 82.6 | 90.62 | 68.62 | 12769741 | 77.82835071 | CS |
| 52 | -25.15 | -25.5329949239 | 98.5 | 101.92 | 68.62 | 12097853 | 81.14053936 | CS |
| 156 | -56.58 | -43.546525052 | 129.93 | 139.86 | 68.62 | 9249103 | 96.79286505 | CS |
| 260 | 6.25 | 9.31445603577 | 67.1 | 179.1 | 60.58 | 8226388 | 107.61560938 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742424000 | 72.99 | -0.32 | -0.44 | 73.21 | 73.43 | 72.29 | 10813297 |
| 1742337600 | 73.31 | -0.39 | -0.53 | 73.89 | 74.16 | 72.72 | 8969720 |
| 1742251200 | 73.7 | 2.04 | 2.85 | 72.14 | 73.95 | 72.03 | 15994004 |
| 1741992000 | 71.66 | -0.98 | -1.35 | 73.28 | 73.54 | 71.315 | 12165210 |
| 1741905600 | 72.64 | -0.94 | -1.28 | 73.18 | 73.94 | 71.67 | 10189246 |
| 1741819200 | 73.58 | -0.59 | -0.80 | 74.36 | 74.5 | 73.23 | 12300075 |
| 1741732800 | 74.17 | -2.23 | -2.92 | 75.91 | 76.08 | 73.62 | 12822651 |
| 1741646400 | 76.4 | -2.19 | -2.79 | 77.505 | 80.19 | 76.06 | 15810280 |
| 1741390800 | 78.59 | 0.88 | 1.13 | 77.32 | 79 | 76.9701 | 9288819 |
| 1741304400 | 77.71 | -0.1 | -0.13 | 77.15 | 78.335 | 76.74 | 9652459 |
| 1741218000 | 77.81 | 0.49 | 0.63 | 77.46 | 78.305 | 76.455 | 9846129 |
| 1741131600 | 77.32 | -1.09 | -1.39 | 77.7 | 78.6479 | 76.775 | 10032481 |
| 1741045200 | 78.41 | -1.02 | -1.28 | 79.7 | 80.9589 | 77.8904 | 8623576 |
| 1740786000 | 79.43 | -0.59 | -0.74 | 79.25 | 80.02 | 78.181 | 14109949 |
| 1740699600 | 80.02 | -1.15 | -1.42 | 81.45 | 81.49 | 79.46 | 11646476 |
| 1740613200 | 81.17 | -0.55 | -0.67 | 82.1 | 82.44 | 80.84 | 16052305 |
| 1740526800 | 81.72 | 1.44 | 1.79 | 80.31 | 81.955 | 80.05 | 15515844 |
| 1740440400 | 80.28 | 3.78 | 4.94 | 78.88 | 81.09 | 78.75 | 24543923 |
| 1740181200 | 76.5 | -0.73 | -0.95 | 77.48 | 77.99 | 75.86 | 12818093 |
| 1740094800 | 77.23 | 0.45 | 0.59 | 76.73 | 77.27 | 76.34 | 10686508 |
| 1740008400 | 76.78 | -0.81 | -1.04 | 76.87 | 77.68 | 76.09 | 14175811 |
| 1739922000 | 77.59 | 4.55 | 6.23 | 74.6 | 77.68 | 74.5 | 28284084 |
| 1739576400 | 73.04 | -0.17 | -0.23 | 73.17 | 73.5 | 72.34 | 9247536 |
| 1739490000 | 73.21 | 0.95 | 1.31 | 72.64 | 73.6 | 71.63 | 9589874 |
| 1739403600 | 72.26 | 0.92 | 1.29 | 70.67 | 72.45 | 70.33 | 10793015 |
| 1739317200 | 71.34 | 0.4 | 0.56 | 70.57 | 71.99 | 70.51 | 9633064 |
| 1739230800 | 70.94 | 2.26 | 3.29 | 69.44 | 70.95 | 69.12 | 16195396 |
| 1738971600 | 68.68 | -3.06 | -4.27 | 70.55 | 70.81 | 68.62 | 27393643 |
| 1738885200 | 71.74 | -2.83 | -3.80 | 75.05 | 75.4 | 71.63 | 16055048 |
| 1738798800 | 74.57 | -2.15 | -2.80 | 76.35 | 76.7888 | 74.4 | 9798497 |
| 1738712400 | 76.72 | 0.13 | 0.17 | 77.33 | 78.16 | 76.04 | 12965461 |
| 1738626000 | 76.59 | -0.31 | -0.40 | 74.92 | 76.69 | 73.22 | 18534962 |
| 1738366800 | 76.9 | -1.43 | -1.83 | 78.14 | 78.8644 | 76.76 | 12822728 |
| 1738280400 | 78.33 | 1.75 | 2.29 | 77 | 78.77 | 76.85 | 10860720 |
| 1738194000 | 76.58 | 2.19 | 2.94 | 74.45 | 77.115 | 74.32 | 11768746 |
| 1738107600 | 74.39 | -1.19 | -1.57 | 75.3 | 75.6 | 74.16 | 8658664 |
| 1738021200 | 75.58 | 2.01 | 2.73 | 73.18 | 75.85 | 73.18 | 11579019 |
| 1737762000 | 73.57 | -0.47 | -0.63 | 74.07 | 74.25 | 73.25 | 8073670 |
| 1737675600 | 74.04 | 0 | 0.00 | 74.04 | 74.04 | 74.04 | 0 |
| 1737589200 | 74.04 | 0.87 | 1.19 | 73.45 | 74.7 | 73.08 | 12678137 |
| 1737502800 | 73.17 | 2.33 | 3.29 | 71.25 | 73.27 | 71.14 | 13861393 |
| 1737157200 | 70.84 | -0.27 | -0.38 | 71.53 | 71.53 | 70.84 | 9698121 |
| 1737070800 | 71.11 | 0.04 | 0.06 | 70.74 | 71.23 | 70.315 | 13677534 |
| 1736984400 | 71.07 | -0.1 | -0.14 | 71.99 | 72.25 | 70.84 | 13453329 |
| 1736898000 | 71.17 | -0.91 | -1.26 | 72.16 | 72.2101 | 70.53 | 16726905 |
| 1736811600 | 72.08 | 0.88 | 1.24 | 71.19 | 72.6 | 70.78 | 14563009 |
| 1736552400 | 71.2 | -0.09 | -0.13 | 71.85 | 72.39 | 71.09 | 15671497 |
| 1736379600 | 71.29 | -0.8 | -1.11 | 71.91 | 71.91 | 71.01 | 11842416 |
| 1736293200 | 72.09 | 0.09 | 0.13 | 72.47 | 73.44 | 71.98 | 10498958 |
| 1736206800 | 72 | -1.31 | -1.79 | 73.8 | 74.32 | 71.97 | 14908832 |
| 1735947600 | 73.31 | -0.36 | -0.49 | 74 | 74.19 | 73.01 | 10073813 |
| 1735861200 | 73.67 | -2 | -2.64 | 76.05 | 76.69 | 73.24 | 10879446 |
| 1735688400 | 75.67 | 1.02 | 1.37 | 74.9 | 76.385 | 74.78 | 9426365 |
| 1735602000 | 74.65 | -1.77 | -2.32 | 75.62 | 75.77 | 74.55 | 9035856 |
| 1735342800 | 76.42 | -0.52 | -0.68 | 76.52 | 76.93 | 75.8 | 6324158 |
| 1735256400 | 76.94 | 0.15 | 0.20 | 76.7 | 77.46 | 76.54 | 6364285 |
| 1735077840 | 76.79 | 0.03 | 0.04 | 76.69 | 77.1099 | 76.36 | 4919077 |
| 1734997200 | 76.76 | -0.18 | -0.23 | 76.2 | 78.4057 | 75.74 | 14197476 |
| 1734738000 | 76.94 | -0.16 | -0.21 | 75.96 | 78 | 74.8587 | 49868874 |
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
