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 | -5.38 | -5.76449158899 | 93.33 | 93.33 | 84 | 300484 | 88.12430073 | DR |
| 4 | -0.02 | -0.0227350233034 | 87.97 | 97.55 | 84 | 253355 | 91.10522938 | DR |
| 12 | 21.12 | 31.6025736944 | 66.83 | 97.55 | 65.49 | 290210 | 83.63337877 | DR |
| 26 | 41.94 | 91.1540969354 | 46.01 | 97.55 | 38.58 | 253987 | 70.0084756 | DR |
| 52 | 39.79 | 82.6204318937 | 48.16 | 97.55 | 38.15 | 272177 | 56.62806262 | DR |
| 156 | 69.31 | 371.834763948 | 18.64 | 97.55 | 17.97 | 198637 | 43.85915741 | DR |
| 260 | 73.44 | 506.133700896 | 14.51 | 97.55 | 8.72 | 216825 | 29.78310591 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737589200 | 87.95 | -1.16 | -1.30 | 89.94 | 89.94 | 87.4775 | 162962 |
| 1737502800 | 89.11 | 3.1 | 3.60 | 85.68 | 89.46 | 84 | 575905 |
| 1737157200 | 86.01 | -3 | -3.37 | 89.15 | 90.3199 | 85.0309 | 316314 |
| 1737070800 | 89.01 | -3.41 | -3.69 | 93.33 | 93.33 | 89.01 | 151391 |
| 1736984400 | 92.42 | -0.8 | -0.86 | 95.02 | 96.97 | 91.57 | 240390 |
| 1736898000 | 93.22 | 3.64 | 4.06 | 90.9 | 93.9122 | 90.52 | 198847 |
| 1736811600 | 89.58 | -5.3 | -5.59 | 94.36 | 94.38 | 88.96 | 211103 |
| 1736552400 | 94.88 | 2.2 | 2.37 | 95.96 | 96.9 | 92.42 | 269830 |
| 1736379600 | 92.68 | -2.1 | -2.22 | 94.3 | 95.005 | 89.51 | 328218 |
| 1736293200 | 94.78 | 0.64 | 0.68 | 96.13 | 97.55 | 93.2875 | 297198 |
| 1736206800 | 94.14 | 0.6 | 0.64 | 95.19 | 97 | 92.9209 | 298673 |
| 1735947600 | 93.54 | 0.48 | 0.52 | 94 | 94.53 | 90.36 | 300996 |
| 1735861200 | 93.06 | 5.12 | 5.82 | 89.08 | 95.02 | 88.21 | 411402 |
| 1735688400 | 87.94 | 0.18 | 0.21 | 87.51 | 89.67 | 87.19 | 97065 |
| 1735602000 | 87.76 | -0.63 | -0.71 | 87.8 | 88.44 | 86.73 | 161797 |
| 1735342800 | 88.39 | 0.28 | 0.32 | 87.62 | 89.01 | 87.0487 | 156879 |
| 1735256400 | 88.11 | -0.1 | -0.11 | 87.97 | 89.8 | 87.67 | 177199 |
| 1735077840 | 88.21 | 1.54 | 1.78 | 87.13 | 88.6299 | 87.11 | 42569 |
| 1734997200 | 86.67 | 0.75 | 0.87 | 87.32 | 88.71 | 84.5 | 157922 |
| 1734738000 | 85.92 | 0.95 | 1.12 | 83.54 | 86.96 | 82.26 | 221383 |
| 1734651600 | 84.97 | -0.68 | -0.79 | 86.72 | 89.3 | 84.71 | 496092 |
| 1734565200 | 85.65 | -5.04 | -5.56 | 90.68 | 91.7 | 85.61 | 271897 |
| 1734478800 | 90.69 | -1.1 | -1.20 | 91.5 | 92.37 | 89.5 | 225153 |
| 1734392400 | 91.79 | 2.4 | 2.68 | 90.56 | 93.1125 | 89.66 | 341066 |
| 1734133200 | 89.39 | -0.27 | -0.30 | 89.8 | 91.05 | 88.425 | 218469 |
| 1734046800 | 89.66 | -0.85 | -0.94 | 90.51 | 91.375 | 88.52 | 290802 |
| 1733960400 | 90.51 | 3.78 | 4.36 | 87 | 91.1199 | 85 | 417959 |
| 1733874000 | 86.73 | -1.13 | -1.29 | 88.78 | 89.9 | 85.685 | 187898 |
| 1733787600 | 87.86 | 0.44 | 0.50 | 88.08 | 90.32 | 87 | 198087 |
| 1733528400 | 87.42 | 0.4 | 0.46 | 87.11 | 87.78 | 84.5 | 193409 |
| 1733442000 | 87.02 | 0.96 | 1.12 | 84.5 | 88.38 | 84.3 | 285696 |
| 1733355600 | 86.06 | -1.04 | -1.19 | 87.57 | 87.96 | 84.14 | 248672 |
| 1733269200 | 87.1 | 0.17 | 0.20 | 88.9 | 90.4 | 86.95 | 257120 |
| 1733182800 | 86.93 | 1.34 | 1.57 | 88.34 | 89.69 | 85.09 | 428332 |
| 1732917840 | 85.59 | 1.39 | 1.65 | 84.59 | 86.22 | 83.13 | 312303 |
| 1732750800 | 84.2 | 0.27 | 0.32 | 84.49 | 84.95 | 82.77 | 213384 |
| 1732664400 | 83.93 | 1.3 | 1.57 | 82.73 | 85.02 | 82.73 | 360316 |
| 1732578000 | 82.63 | -2.3 | -2.71 | 86.53 | 86.9027 | 81.75 | 521411 |
| 1732318800 | 84.93 | 2.65 | 3.22 | 82.35 | 85.185 | 81.59 | 447820 |
| 1732232400 | 82.28 | 0.39 | 0.48 | 83 | 83.59 | 80.5001 | 345072 |
| 1732146000 | 81.89 | 2.48 | 3.12 | 80.76 | 81.98 | 79.255 | 421936 |
| 1732059600 | 79.41 | -0.61 | -0.76 | 79.09 | 80.71 | 78.37 | 339800 |
| 1731973200 | 80.02 | 3.64 | 4.77 | 77.16 | 82.32 | 76.85 | 527342 |
| 1731714000 | 76.38 | 0.54 | 0.71 | 76.15 | 78.7237 | 74.855 | 408584 |
| 1731627600 | 75.84 | 1.87 | 2.53 | 74.75 | 76.31 | 73.8 | 455347 |
| 1731541200 | 73.97 | 2.28 | 3.18 | 72.01 | 74.68 | 71.985 | 499859 |
| 1731454800 | 71.69 | 0.62 | 0.87 | 70 | 73.08 | 69.93 | 338292 |
| 1731368400 | 71.07 | 0.91 | 1.30 | 69.87 | 71.085 | 68.895 | 248447 |
| 1731109200 | 70.16 | 0.74 | 1.07 | 70.67 | 71.435 | 67.66 | 441159 |
| 1731022800 | 69.42 | 0.19 | 0.27 | 69.41 | 71.01 | 68.1 | 288101 |
| 1730936400 | 69.23 | 1.54 | 2.28 | 68.42 | 70.31 | 68.42 | 409746 |
| 1730850000 | 67.69 | 1.97 | 3.00 | 65.84 | 68.135 | 65.84 | 217825 |
| 1730763600 | 65.72 | -0.3 | -0.45 | 65.9 | 66.97 | 65.489999 | 190469 |
| 1730500800 | 66.019999 | -0.91 | -1.36 | 67.27 | 67.9871 | 65.93 | 189537 |
| 1730414400 | 66.93 | 0.19 | 0.28 | 66.739999 | 67.5 | 66.01 | 150387 |
| 1730328000 | 66.739999 | 0.34 | 0.51 | 66.5 | 67.6 | 65.9 | 143877 |
| 1730241600 | 66.4 | -0.6 | -0.90 | 66.66 | 68.19 | 65.51 | 204160 |
| 1730155200 | 67 | -1.61 | -2.35 | 68.49 | 68.85 | 66.3 | 248819 |
| 1729896000 | 68.61 | 0.43 | 0.63 | 67.58 | 69.59 | 67.28 | 310832 |
| 1729809600 | 68.18 | 1.62 | 2.43 | 66.8 | 68.62 | 66.23 | 178105 |
| 1729723200 | 66.56 | -1.1 | -1.63 | 67.36 | 68.02 | 65.19 | 152060 |
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
