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 | 2.87 | 3.68847191878 | 77.81 | 82.75 | 76.17 | 698049 | 79.73372085 | CS |
| 4 | 4.96 | 6.55044902272 | 75.72 | 82.75 | 72.2 | 520316 | 77.35635133 | CS |
| 12 | 0.64 | 0.7996001999 | 80.04 | 86.755 | 72.2 | 492120 | 79.42842187 | CS |
| 26 | 8.3 | 11.4672561481 | 72.38 | 86.755 | 67.04 | 532748 | 75.13911859 | CS |
| 52 | 13.98 | 20.9595202399 | 66.7 | 86.755 | 57.16 | 544729 | 69.00909732 | CS |
| 156 | 7.95 | 10.9308400935 | 72.73 | 86.755 | 49.6 | 584051 | 66.31413539 | CS |
| 260 | 11.19 | 16.1030364081 | 69.49 | 86.755 | 42.02 | 545542 | 65.52850707 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 79.46 | -0.54 | -0.68 | 79.07 | 82.75 | 76.17 | 884622 |
| 1738107600 | 80 | -0.23 | -0.29 | 79.9 | 80.48 | 79.22 | 768515 |
| 1738021200 | 80.23 | 0.98 | 1.24 | 79.86 | 81.03 | 79.35 | 600496 |
| 1737762000 | 79.25 | 0.46 | 0.58 | 77.81 | 79.5 | 77.7 | 538562 |
| 1737675600 | 78.79 | 0 | 0.00 | 78.79 | 78.79 | 78.79 | 0 |
| 1737589200 | 78.79 | -0.6 | -0.76 | 80 | 80 | 78.46 | 567564 |
| 1737502800 | 79.39 | 0.52 | 0.66 | 79.48 | 80.53 | 79.07 | 372481 |
| 1737157200 | 78.87 | 0.9 | 1.15 | 78.31 | 79.08 | 77.94 | 345758 |
| 1737070800 | 77.97 | -0.86 | -1.09 | 78.34 | 78.815 | 77.41 | 322372 |
| 1736984400 | 78.83 | 1.23 | 1.59 | 79.66 | 79.75 | 77.74 | 447246 |
| 1736898000 | 77.6 | 2.48 | 3.30 | 75.84 | 77.83 | 75.585 | 561197 |
| 1736811600 | 75.12 | 1.72 | 2.34 | 73.42 | 75.42 | 72.52 | 804877 |
| 1736552400 | 73.4 | -1.29 | -1.73 | 73.19 | 73.73 | 72.2 | 484444 |
| 1736379600 | 74.69 | 0.92 | 1.25 | 73.79 | 75.24 | 73.25 | 453644 |
| 1736293200 | 73.77 | -0.98 | -1.31 | 75.05 | 75.62 | 73.43 | 501851 |
| 1736206800 | 74.75 | -0.28 | -0.37 | 75.2 | 76.4 | 74.67 | 406848 |
| 1735947600 | 75.03 | 0.35 | 0.47 | 75.21 | 75.21 | 73.505 | 459455 |
| 1735861200 | 74.68 | -0.67 | -0.89 | 75.72 | 76.47 | 74.58 | 325447 |
| 1735688400 | 75.35 | 0.21 | 0.28 | 75.53 | 75.95 | 75.06 | 359735 |
| 1735602000 | 75.14 | -0.29 | -0.38 | 75.02 | 75.67 | 74.595 | 229325 |
| 1735342800 | 75.43 | -0.81 | -1.06 | 75.85 | 76.555 | 75.07 | 222114 |
| 1735256400 | 76.24 | 0.05 | 0.07 | 75.76 | 76.485 | 75.45 | 247006 |
| 1735077840 | 76.19 | 0.5 | 0.66 | 75.73 | 76.28 | 75.25 | 102887 |
| 1734997200 | 75.69 | 0.74 | 0.99 | 74.62 | 75.79 | 74.19 | 502094 |
| 1734738000 | 74.95 | 0.84 | 1.13 | 73.58 | 76.01 | 73.5 | 1312176 |
| 1734651600 | 74.11 | -1.19 | -1.58 | 77.41 | 77.41 | 73.75 | 634068 |
| 1734565200 | 75.3 | -3.12 | -3.98 | 79.23 | 79.23 | 74.85 | 661117 |
| 1734478800 | 78.42 | -1.57 | -1.96 | 79.39 | 80.075 | 78.19 | 554157 |
| 1734392400 | 79.99 | -0.03 | -0.04 | 80.31 | 80.37 | 79.49 | 433223 |
| 1734133200 | 80.02 | -1.02 | -1.26 | 80.38 | 80.52 | 79.55 | 385958 |
| 1734046800 | 81.04 | -0.87 | -1.06 | 82.13 | 82.31 | 80.97 | 387412 |
| 1733960400 | 81.91 | 0.67 | 0.82 | 81.93 | 82.53 | 81.51 | 399719 |
| 1733874000 | 81.24 | 0.36 | 0.45 | 81.66 | 82.53 | 80.45 | 405306 |
| 1733787600 | 80.88 | -1.05 | -1.28 | 82 | 82.15 | 80.745 | 419781 |
| 1733528400 | 81.93 | -0.24 | -0.29 | 82.74 | 82.9 | 81.58 | 291866 |
| 1733442000 | 82.17 | -1.21 | -1.45 | 82.72 | 83.77 | 82.13 | 331884 |
| 1733355600 | 83.38 | 0.04 | 0.05 | 83.2 | 83.74 | 82.51 | 257240 |
| 1733269200 | 83.34 | -0.37 | -0.44 | 83.73 | 83.945 | 83.08 | 425927 |
| 1733182800 | 83.71 | -0.02 | -0.02 | 83.92 | 84.16 | 82.75 | 340674 |
| 1732917840 | 83.73 | -0.44 | -0.52 | 84.42 | 84.77 | 83.255 | 221018 |
| 1732750800 | 84.17 | -0.56 | -0.66 | 85.4 | 85.76 | 84.1 | 387678 |
| 1732664400 | 84.73 | -0.34 | -0.40 | 85.02 | 85.09 | 84.07 | 559074 |
| 1732578000 | 85.07 | 0.77 | 0.91 | 84.5 | 86.755 | 84.5 | 800258 |
| 1732318800 | 84.3 | 1.96 | 2.38 | 82.6 | 84.4 | 82.45 | 537450 |
| 1732232400 | 82.34 | 0.64 | 0.78 | 82.19 | 83.62 | 81.77 | 428995 |
| 1732146000 | 81.7 | -0.13 | -0.16 | 81.77 | 81.92 | 80.815 | 402129 |
| 1732059600 | 81.83 | -0.58 | -0.70 | 81.2 | 82.39 | 81.03 | 346007 |
| 1731973200 | 82.41 | -0.09 | -0.11 | 83.04 | 83.44 | 82.38 | 483598 |
| 1731714000 | 82.5 | 0.41 | 0.50 | 82.42 | 83.31 | 80.82 | 578423 |
| 1731627600 | 82.09 | -0.86 | -1.04 | 82.73 | 83.62 | 81.85 | 556866 |
| 1731541200 | 82.95 | -0.04 | -0.05 | 83.27 | 85.13 | 82.865 | 901041 |
| 1731454800 | 82.99 | 0.76 | 0.92 | 82.04 | 83.5 | 81.825 | 700979 |
| 1731368400 | 82.23 | 2.14 | 2.67 | 81.52 | 83.35 | 80.8904 | 669438 |
| 1731109200 | 80.09 | 1.26 | 1.60 | 79.3 | 80.3 | 78.57 | 486734 |
| 1731022800 | 78.83 | -2.05 | -2.53 | 80.04 | 80.65 | 78.57 | 765718 |
| 1730936400 | 80.88 | 6.99 | 9.46 | 77.77 | 81.11 | 77.19 | 1166454 |
| 1730850000 | 73.89 | 1.19 | 1.64 | 72.83 | 73.96 | 72.695 | 328784 |
| 1730763600 | 72.7 | -0.37 | -0.51 | 72.51 | 73.08 | 71.91 | 486584 |
| 1730500800 | 73.07 | -0.13 | -0.18 | 73.56 | 74.24 | 72.77 | 447303 |
| 1730414400 | 73.2 | -1.01 | -1.36 | 74.38 | 74.57 | 73.03 | 626061 |
| 1730328000 | 74.21 | 0.96 | 1.31 | 73.27 | 75.51 | 73.175 | 494041 |
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
