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 | 1.19 | 1.59710106026 | 74.51 | 77.2249 | 68.74 | 1663248 | 73.29368575 | CS |
| 4 | 13.45 | 21.6064257028 | 62.25 | 77.2249 | 60.5301 | 2106512 | 69.81515692 | CS |
| 12 | 31.18 | 70.0359389039 | 44.52 | 77.2249 | 42.0101 | 2746558 | 65.81905925 | CS |
| 26 | 44.89 | 145.699448231 | 30.81 | 77.2249 | 29.18 | 2212431 | 51.56600662 | CS |
| 52 | 37.1 | 96.1139896373 | 38.6 | 77.2249 | 28.34 | 1875341 | 47.23981776 | CS |
| 156 | 37.1 | 96.1139896373 | 38.6 | 77.2249 | 28.34 | 1875341 | 47.23981776 | CS |
| 260 | 37.1 | 96.1139896373 | 38.6 | 77.2249 | 28.34 | 1875341 | 47.23981776 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798800 | 75.59 | 1.51 | 2.04 | 74.5 | 75.9804 | 73.88 | 1192825 |
| 1738712400 | 74.08 | 3.21 | 4.53 | 70.61 | 74.19 | 70.1 | 2129522 |
| 1738626000 | 70.87 | -2.4 | -3.28 | 69.74 | 71.81 | 68.74 | 2081188 |
| 1738366800 | 73.27 | -0.76 | -1.03 | 75.26 | 77.2249 | 73.25 | 1462759 |
| 1738280400 | 74.03 | -0.08 | -0.11 | 74.51 | 76.21 | 72.8 | 1334651 |
| 1738194000 | 74.11 | 0.92 | 1.26 | 73.5 | 75.25 | 71.76 | 2296250 |
| 1738107600 | 73.19 | 4.18 | 6.06 | 70.46 | 74.5 | 69.02 | 2427973 |
| 1738021200 | 69.01 | -1.98 | -2.79 | 67.4 | 73.28 | 67.4 | 2025901 |
| 1737762000 | 70.99 | -0.36 | -0.50 | 71.01 | 71.9599 | 70.41 | 1186468 |
| 1737675600 | 71.35 | 0 | 0.00 | 71.35 | 71.35 | 71.35 | 0 |
| 1737589200 | 71.35 | -0.01 | -0.01 | 72.56 | 72.698 | 70.92 | 1502813 |
| 1737502800 | 71.36 | 3.46 | 5.10 | 69.25 | 72.19 | 68.51 | 2417439 |
| 1737157200 | 67.9 | -0.34 | -0.50 | 69.98 | 70.1 | 67.33 | 4410019 |
| 1737070800 | 68.24 | 1.51 | 2.26 | 65.019999 | 68.585 | 62.53 | 2424165 |
| 1736984400 | 66.73 | 1.64 | 2.52 | 66.519999 | 68.75 | 64.56 | 2527356 |
| 1736898000 | 65.09 | 0.04 | 0.06 | 65.4 | 66 | 63.73 | 1742595 |
| 1736811600 | 65.05 | 1.59 | 2.51 | 64.239999 | 66.290899 | 62.74 | 2611748 |
| 1736552400 | 63.46 | 0.27 | 0.43 | 61.825 | 64 | 60.5301 | 1817830 |
| 1736379600 | 63.19 | -1.15 | -1.79 | 62.97 | 65 | 62.3 | 2214116 |
| 1736293200 | 64.34 | -4.16 | -6.07 | 68.32 | 69.59 | 63.6 | 3132877 |
| 1736206800 | 68.5 | 1.6 | 2.39 | 69.5293 | 70.58 | 65.819999 | 3202267 |
| 1735947600 | 66.9 | 0.55 | 0.83 | 66.05 | 69.3577 | 65.08 | 2532948 |
| 1735861200 | 66.349999 | 0.99 | 1.51 | 65.5 | 66.87 | 64.05 | 1616591 |
| 1735688400 | 65.36 | -2.91 | -4.26 | 68.07 | 68.463 | 65.05 | 1720221 |
| 1735602000 | 68.27 | -0.08 | -0.12 | 66.14 | 71.2999 | 65.879999 | 3636417 |
| 1735342800 | 68.35 | -0.03 | -0.04 | 68.51 | 68.7363 | 66.56 | 2150557 |
| 1735256400 | 68.38 | 0.45 | 0.66 | 68.84 | 69.69 | 67.55 | 1711840 |
| 1735077840 | 67.93 | 0.76 | 1.13 | 66.91 | 69.64 | 64.3 | 1724387 |
| 1734997200 | 67.17 | 1.05 | 1.59 | 66.56 | 67.94 | 65.08 | 2439481 |
| 1734738000 | 66.12 | -0.86 | -1.28 | 64.614999 | 67.83 | 64.311 | 8207171 |
| 1734651600 | 66.98 | -1.07 | -1.57 | 69.06 | 70.4158 | 65.099999 | 5081403 |
| 1734565200 | 68.05 | -4.92 | -6.74 | 71.91 | 72.64 | 67.05 | 5352649 |
| 1734478800 | 72.97 | -2.54 | -3.36 | 75.0558 | 75.0558 | 71.87 | 3821959 |
| 1734392400 | 75.51 | 3.33 | 4.61 | 72.5 | 75.79 | 72.0159 | 4024795 |
| 1734133200 | 72.18 | -2.01 | -2.71 | 71.26 | 72.695 | 69.68 | 5631904 |
| 1734046800 | 74.19 | 3.77 | 5.35 | 71.28 | 74.99 | 70.635 | 2676306 |
| 1733960400 | 70.42 | 1.19 | 1.72 | 70.27 | 72.08 | 69.41 | 2449222 |
| 1733874000 | 69.23 | -0.56 | -0.80 | 70.28 | 73.9 | 67.65 | 3772215 |
| 1733787600 | 69.79 | 5.16 | 7.98 | 65.92 | 70.18 | 65.37 | 5664709 |
| 1733528400 | 64.629999 | 10.97 | 20.44 | 63.2002 | 72.66 | 62.06 | 16886026 |
| 1733442000 | 53.66 | 1.04 | 1.98 | 53.5 | 54.9 | 53 | 3796477 |
| 1733355600 | 52.62 | 1.69 | 3.32 | 51.68 | 54 | 51.32 | 2250024 |
| 1733269200 | 50.93 | 1.5 | 3.03 | 49.145 | 51.17 | 49.0401 | 1260721 |
| 1733182800 | 49.43 | -1.39 | -2.74 | 51.1 | 51.8 | 49.275 | 1105963 |
| 1732917840 | 50.82 | 1.16 | 2.34 | 50.15 | 51.9888 | 50.15 | 507237 |
| 1732750800 | 49.66 | -0.36 | -0.72 | 49.83 | 50.77 | 48.9376 | 698410 |
| 1732664400 | 50.02 | -0.37 | -0.73 | 50.26 | 51.3 | 49.7702 | 963725 |
| 1732578000 | 50.39 | -0.66 | -1.29 | 52.7499 | 52.7499 | 49.85 | 2029950 |
| 1732318800 | 51.05 | 1.93 | 3.93 | 49.92 | 51.58 | 49.58 | 1613572 |
| 1732232400 | 49.12 | 3.97 | 8.79 | 46.7924 | 49.73 | 46.25 | 1811417 |
| 1732146000 | 45.15 | 0.94 | 2.13 | 45.05 | 45.49 | 43.76 | 888423 |
| 1732059600 | 44.21 | 0.38 | 0.87 | 42.8 | 44.28 | 42.77 | 669245 |
| 1731973200 | 43.83 | 0.59 | 1.36 | 43.5 | 44.29 | 43.0796 | 742807 |
| 1731714000 | 43.24 | -1.26 | -2.83 | 44.04 | 44.68 | 42.0101 | 1617875 |
| 1731627600 | 44.5 | -0.08 | -0.18 | 44.8498 | 45.16 | 43.44 | 824275 |
| 1731541200 | 44.58 | -0.23 | -0.51 | 44.74 | 45.6086 | 43.65 | 1389193 |
| 1731454800 | 44.81 | 0.49 | 1.11 | 43.95 | 44.999 | 43.65 | 944492 |
| 1731368400 | 44.32 | -0.44 | -0.98 | 45.22 | 45.9 | 43.48 | 1006869 |
| 1731109200 | 44.76 | 0.29 | 0.65 | 44.21 | 45.09 | 43.8 | 1457827 |
| 1731022800 | 44.47 | 1.18 | 2.73 | 43.5 | 44.98 | 43.3 | 1273497 |
| 1730936400 | 43.29 | 1.74 | 4.19 | 43.1 | 44.13 | 42.81 | 1239657 |
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
