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 | -1.59 | -1.98924058551 | 79.93 | 80.89 | 76.6 | 362322 | 78.72368286 | CS |
| 4 | 1.35 | 1.7534744772 | 76.99 | 80.89 | 73.6 | 331071 | 77.34169011 | CS |
| 12 | -0.37 | -0.470080040656 | 78.71 | 85.64 | 71.69 | 405565 | 78.36519051 | CS |
| 26 | -21.69 | -21.6834949515 | 100.03 | 104.9 | 71.69 | 317730 | 83.00350825 | CS |
| 52 | -37.56 | -32.4072476273 | 115.9 | 117.48 | 71.69 | 306592 | 91.63533639 | CS |
| 156 | -25.03 | -24.2139885847 | 103.37 | 131.085 | 71.69 | 249343 | 101.39276253 | CS |
| 260 | -14.62 | -15.7271944923 | 92.96 | 131.085 | 22.59 | 276617 | 88.40524695 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737762000 | 78.34 | -0.76 | -0.96 | 78.87 | 79.1125 | 77.78 | 267602 |
| 1737675600 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1737589200 | 79.1 | -1.39 | -1.73 | 79.83 | 80.43 | 78.88 | 274998 |
| 1737502800 | 80.49 | 3.66 | 4.76 | 77.8 | 80.89 | 77.8 | 390374 |
| 1737157200 | 76.83 | -1.93 | -2.45 | 79.93 | 80.3063 | 76.6 | 420131 |
| 1737070800 | 78.76 | 1.55 | 2.01 | 77.63 | 79.625 | 76.85 | 409053 |
| 1736984400 | 77.21 | 0.58 | 0.76 | 78.05 | 78.5 | 76.945 | 268722 |
| 1736898000 | 76.63 | -0.48 | -0.62 | 77.35 | 77.82 | 75.54 | 263590 |
| 1736811600 | 77.11 | 1.78 | 2.36 | 75.65 | 77.46 | 74.88 | 404594 |
| 1736552400 | 75.33 | -0.44 | -0.58 | 74 | 75.589 | 73.6 | 378318 |
| 1736379600 | 75.77 | -0.74 | -0.97 | 75.01 | 75.91 | 74.8172 | 294073 |
| 1736293200 | 76.51 | -0.43 | -0.56 | 77.03 | 78.34 | 76.105 | 241724 |
| 1736206800 | 76.94 | -1.54 | -1.96 | 78.255 | 79.38 | 76.68 | 430534 |
| 1735947600 | 78.48 | 2.97 | 3.93 | 76.325 | 78.74 | 75.05 | 376406 |
| 1735861200 | 75.51 | -2 | -2.58 | 77.65 | 78.55 | 75.03 | 279227 |
| 1735688400 | 77.51 | 0.14 | 0.18 | 77.94 | 78.95 | 76.9 | 290625 |
| 1735602000 | 77.37 | 0.55 | 0.72 | 75.52 | 78.0999 | 75 | 309829 |
| 1735342800 | 76.82 | -0.83 | -1.07 | 77.04 | 78.3146 | 76.29 | 242020 |
| 1735256400 | 77.65 | 1.22 | 1.60 | 75.9 | 78.15 | 75.62 | 240680 |
| 1735077840 | 76.43 | 0.77 | 1.02 | 74.78 | 76.61 | 74.78 | 122352 |
| 1734997200 | 75.66 | -0.45 | -0.59 | 76.1 | 77 | 75.19 | 291982 |
| 1734738000 | 76.11 | -0.5 | -0.65 | 76.26 | 78.0391 | 75.69 | 1277423 |
| 1734651600 | 76.61 | -1.02 | -1.31 | 78.42 | 79.185 | 75.8 | 547795 |
| 1734565200 | 77.63 | -2.3 | -2.88 | 79.2235 | 80.83 | 77.57 | 661996 |
| 1734478800 | 79.93 | 1.35 | 1.72 | 78.45 | 80.77 | 77.86 | 491314 |
| 1734392400 | 78.58 | -4.79 | -5.75 | 82.39 | 83.575 | 77.88 | 731014 |
| 1734133200 | 83.37 | -0.02 | -0.02 | 82.7 | 83.94 | 82.29 | 430190 |
| 1734046800 | 83.39 | 1.43 | 1.74 | 81.775 | 83.45 | 81.28 | 435197 |
| 1733960400 | 81.96 | -2.57 | -3.04 | 85.53 | 85.53 | 81.89 | 492802 |
| 1733874000 | 84.53 | 0.93 | 1.11 | 83.5407 | 85.565 | 81.4 | 338631 |
| 1733787600 | 83.6 | 0.69 | 0.83 | 83.31 | 85.64 | 83.31 | 481446 |
| 1733528400 | 82.91 | 1.08 | 1.32 | 82.11 | 84.17 | 81.72 | 522483 |
| 1733442000 | 81.83 | -1.05 | -1.27 | 82.66 | 83.16 | 81.255 | 421662 |
| 1733355600 | 82.88 | 1.47 | 1.81 | 81.62 | 83.42 | 81.23 | 425452 |
| 1733269200 | 81.41 | 0.09 | 0.11 | 81.8 | 81.8 | 80.3 | 377824 |
| 1733182800 | 81.32 | 2.47 | 3.13 | 79.14 | 81.837 | 77.054008 | 476306 |
| 1732917840 | 78.85 | 0.4 | 0.51 | 77.77 | 79.46 | 77.77 | 210960 |
| 1732750800 | 78.45 | -0.07 | -0.09 | 78.8 | 79.6764 | 78.25 | 385372 |
| 1732664400 | 78.52 | -1.11 | -1.39 | 79.04 | 79.75 | 77.62 | 311971 |
| 1732578000 | 79.63 | 3.54 | 4.65 | 76.36 | 80.425 | 76.36 | 387126 |
| 1732318800 | 76.09 | 2.25 | 3.05 | 74.26 | 76.36 | 74.26 | 367794 |
| 1732232400 | 73.84 | 0.68 | 0.93 | 72.87 | 74.525 | 72.5331 | 234080 |
| 1732146000 | 73.16 | 0.65 | 0.90 | 72.29 | 73.68 | 71.69 | 298075 |
| 1732059600 | 72.51 | -0.81 | -1.10 | 72.42 | 73.15 | 71.7017 | 277603 |
| 1731973200 | 73.32 | 0.18 | 0.25 | 73.205 | 73.77 | 72.175 | 549838 |
| 1731714000 | 73.14 | -2.37 | -3.14 | 76.145 | 76.145 | 72.74 | 305900 |
| 1731627600 | 75.51 | -2.05 | -2.64 | 77.61 | 77.8986 | 75.04 | 281217 |
| 1731541200 | 77.56 | 0.66 | 0.86 | 77.33 | 78.46 | 76.69 | 302786 |
| 1731454800 | 76.9 | -3.58 | -4.45 | 80.045 | 80.46 | 76.85 | 409303 |
| 1731368400 | 80.48 | 0.79 | 0.99 | 79.7 | 81.54 | 78.98 | 399028 |
| 1731109200 | 79.69 | -1.02 | -1.26 | 80.925 | 81.06 | 77.5 | 400669 |
| 1731022800 | 80.71 | -2.27 | -2.74 | 82.485 | 82.53 | 80.51 | 373463 |
| 1730936400 | 82.98 | 6.69 | 8.77 | 81.04 | 83.505 | 80.13 | 673299 |
| 1730850000 | 76.29 | 0.04 | 0.05 | 75.95 | 76.68 | 74.67 | 434321 |
| 1730763600 | 76.25 | 1.07 | 1.42 | 75.62 | 77.24 | 75.62 | 464151 |
| 1730500800 | 75.18 | -3.59 | -4.56 | 78.71 | 78.77 | 74.32 | 613959 |
| 1730414400 | 78.77 | -2.34 | -2.88 | 80.95 | 83.8 | 78.71 | 524518 |
| 1730328000 | 81.11 | -3.09 | -3.67 | 83.94 | 85.93 | 80.95 | 473853 |
| 1730241600 | 84.2 | 4.79 | 6.03 | 79.205 | 84.46 | 78.38 | 595850 |
| 1730155200 | 79.41 | 1.86 | 2.40 | 78.31 | 80.08 | 77.63 | 1150486 |
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
