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 | -0.62 | -0.793752400461 | 78.11 | 78.83 | 76.0025 | 506906 | 77.05656626 | CS |
| 4 | 2.29 | 3.04521276596 | 75.2 | 78.83 | 73.91 | 491868 | 76.37313747 | CS |
| 12 | 9.11 | 13.32260895 | 68.38 | 78.83 | 65.15 | 422845 | 73.40942382 | CS |
| 26 | 10.84 | 16.2640660165 | 66.65 | 78.83 | 61.555 | 391936 | 70.13980041 | CS |
| 52 | 17.63 | 29.4520547945 | 59.86 | 78.83 | 57.27 | 375346 | 66.59706361 | CS |
| 156 | 8.53 | 12.3694895592 | 68.96 | 79.24 | 53.77 | 364860 | 66.08677882 | CS |
| 260 | 7.96 | 11.4482956997 | 69.53 | 81.47 | 50.58 | 345882 | 66.06713229 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743115200 | 77.49 | 0.18 | 0.23 | 77.63 | 77.93 | 77.095 | 360842 |
| 1743028800 | 77.31 | 0.53 | 0.69 | 76.96 | 77.715 | 76.87 | 359827 |
| 1742942400 | 76.78 | -0.25 | -0.32 | 77.42 | 77.42 | 76.12 | 401761 |
| 1742856000 | 77.03 | 0.62 | 0.81 | 76.76 | 77.52 | 76.31 | 370000 |
| 1742596800 | 76.41 | -1 | -1.29 | 76.93 | 77.36 | 76.0025 | 898892 |
| 1742510400 | 77.41 | 0.5 | 0.65 | 78.11 | 78.83 | 77.1 | 936847 |
| 1742424000 | 76.91 | 0.6 | 0.79 | 76.91 | 77.0499 | 76.01 | 360079 |
| 1742337600 | 76.31 | 0.04 | 0.05 | 76.2 | 76.64 | 75.37 | 434404 |
| 1742251200 | 76.27 | 0.16 | 0.21 | 75.8 | 76.96 | 75.8 | 333992 |
| 1741992000 | 76.11 | 1.32 | 1.76 | 74.92 | 76.19 | 74.72 | 564532 |
| 1741905600 | 74.79 | -0.22 | -0.29 | 75.37 | 75.94 | 73.94 | 756518 |
| 1741819200 | 75.01 | -0.35 | -0.46 | 75.13 | 75.8 | 73.91 | 558997 |
| 1741732800 | 75.36 | -0.58 | -0.76 | 75.63 | 76.25 | 74.675 | 476677 |
| 1741646400 | 75.94 | -0.56 | -0.73 | 76.5 | 77.43 | 75.29 | 571690 |
| 1741390800 | 76.5 | 0.55 | 0.72 | 76.2 | 77.21 | 76.05 | 597048 |
| 1741304400 | 75.95 | -0.81 | -1.06 | 76.2 | 76.37 | 74.695 | 441530 |
| 1741218000 | 76.76 | -0.14 | -0.18 | 76.27 | 77.15 | 76.27 | 319161 |
| 1741131600 | 76.9 | -1.12 | -1.44 | 77.74 | 78.8 | 76.88 | 564375 |
| 1741045200 | 78.02 | 1.16 | 1.51 | 76.82 | 78.33 | 76.425 | 398330 |
| 1740786000 | 76.86 | 1.02 | 1.34 | 76.37 | 76.955 | 76.09 | 490858 |
| 1740699600 | 75.84 | -0.55 | -0.72 | 75.2 | 76.3 | 74.6 | 427477 |
| 1740613200 | 76.39 | 0.75 | 0.99 | 75.88 | 76.795 | 75.71 | 529215 |
| 1740526800 | 75.64 | -0.27 | -0.36 | 76.01 | 76.405 | 75.05 | 428083 |
| 1740440400 | 75.91 | 0.84 | 1.12 | 75.48 | 76.26 | 74.94 | 329822 |
| 1740181200 | 75.07 | 1.13 | 1.53 | 74.45 | 75.7 | 74.03 | 454867 |
| 1740094800 | 73.94 | -0.41 | -0.55 | 73.79 | 74.465 | 73.115 | 250029 |
| 1740008400 | 74.35 | -0.36 | -0.48 | 74.29 | 74.7 | 73.925 | 202168 |
| 1739922000 | 74.71 | 0.8 | 1.08 | 74.2 | 74.81 | 73.23 | 295758 |
| 1739576400 | 73.91 | 0.54 | 0.74 | 73.52 | 74.5 | 73.26 | 899721 |
| 1739490000 | 73.37 | 0.4 | 0.55 | 72.9 | 73.555 | 72.63 | 292105 |
| 1739403600 | 72.97 | 0.02 | 0.03 | 71.92 | 73.15 | 71.92 | 261576 |
| 1739317200 | 72.95 | 1.07 | 1.49 | 71.6 | 72.97 | 71.6 | 289087 |
| 1739230800 | 71.88 | 0.5 | 0.70 | 71.5 | 72.1 | 71.1 | 270257 |
| 1738971600 | 71.38 | -0.89 | -1.23 | 72.7 | 72.7 | 71.27 | 397541 |
| 1738885200 | 72.27 | 1.05 | 1.47 | 72.29 | 73.49 | 71.95 | 889965 |
| 1738798800 | 71.22 | 0.17 | 0.24 | 68.73 | 71.87 | 68.48 | 393184 |
| 1738712400 | 71.05 | -0.37 | -0.52 | 70.55 | 71.52 | 70.1571 | 452695 |
| 1738626000 | 71.42 | 0.46 | 0.65 | 69.91 | 71.57 | 69.8 | 279162 |
| 1738366800 | 70.96 | -0.68 | -0.95 | 71.13 | 71.97 | 70.35 | 731544 |
| 1738280400 | 71.64 | 2.19 | 3.15 | 70.14 | 71.99 | 69.895 | 374505 |
| 1738194000 | 69.45 | -1.14 | -1.61 | 70.59 | 71.3 | 68.96 | 380419 |
| 1738107600 | 70.59 | -0.5 | -0.70 | 70.71 | 71.11 | 70.03 | 198761 |
| 1738021200 | 71.09 | 1.44 | 2.07 | 70.75 | 71.2735 | 69.76 | 389799 |
| 1737762000 | 69.65 | 0.15 | 0.22 | 68.7 | 69.67 | 68.68 | 257672 |
| 1737675600 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1737589200 | 69.5 | -2.82 | -3.90 | 71.68 | 71.68 | 69.35 | 399080 |
| 1737502800 | 72.32 | 2.72 | 3.91 | 70.14 | 72.78 | 70.14 | 606591 |
| 1737157200 | 69.6 | 0.89 | 1.30 | 68.97 | 69.85 | 68.8 | 295022 |
| 1737070800 | 68.71 | 1.12 | 1.66 | 67.63 | 68.77 | 67.3435 | 443234 |
| 1736984400 | 67.59 | 0.15 | 0.22 | 68.43 | 68.43 | 67.1621 | 256100 |
| 1736898000 | 67.44 | 1.15 | 1.73 | 66.41 | 67.45 | 66.33 | 190391 |
| 1736811600 | 66.29 | 0.67 | 1.02 | 65.64 | 66.36 | 65.484953 | 201449 |
| 1736552400 | 65.62 | -1.77 | -2.63 | 67.04 | 67.04 | 65.15 | 319417 |
| 1736379600 | 67.39 | 0.89 | 1.34 | 66.09 | 67.39 | 65.78 | 385512 |
| 1736293200 | 66.5 | 0.26 | 0.39 | 66.61 | 66.955 | 65.900099 | 345017 |
| 1736206800 | 66.239999 | -2.32 | -3.38 | 68.1 | 68.1 | 66.129999 | 318521 |
| 1735947600 | 68.56 | 0.16 | 0.23 | 68.22 | 69 | 68.03 | 295506 |
| 1735861200 | 68.4 | 0.57 | 0.84 | 68.19 | 68.5 | 67.7 | 492683 |
| 1735688400 | 67.83 | 0.37 | 0.55 | 67.76 | 68.02 | 66.98 | 323517 |
| 1735602000 | 67.46 | 0.34 | 0.51 | 67.17 | 67.725 | 66.5301 | 196021 |
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
