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 | 1.43 | 1.77728063634 | 80.46 | 84.48 | 80.01 | 1650347 | 82.32017197 | CS |
| 4 | -0.08 | -0.0975966817128 | 81.97 | 84.48 | 76.24 | 1646243 | 80.4403279 | CS |
| 12 | 8.72 | 11.9174525079 | 73.17 | 84.48 | 71.31 | 1344176 | 77.6111245 | CS |
| 26 | 23.1 | 39.2923966661 | 58.79 | 84.48 | 58.0901 | 1322986 | 73.03102894 | CS |
| 52 | 28.13 | 52.3251488095 | 53.76 | 84.48 | 48.38 | 1223604 | 63.70951864 | CS |
| 156 | 50.28 | 159.063587472 | 31.61 | 84.48 | 30.21 | 1444236 | 47.56183491 | CS |
| 260 | 65.88 | 411.492816989 | 16.01 | 84.48 | 12.6 | 1920436 | 33.99847034 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743115200 | 81.89 | -0.44 | -0.53 | 82.86 | 82.88 | 81.525 | 1040539 |
| 1743028800 | 82.33 | -0.71 | -0.86 | 83.56 | 84.04 | 82.09 | 1211869 |
| 1742942400 | 83.04 | -0.3 | -0.36 | 82.5 | 84.48 | 82.5 | 1510250 |
| 1742856000 | 83.34 | 2 | 2.46 | 81.85 | 83.37 | 81.85 | 1872967 |
| 1742596800 | 81.34 | 0.3 | 0.37 | 80.46 | 81.98 | 80.01 | 10362660 |
| 1742510400 | 81.04 | -0.35 | -0.43 | 80.56 | 81.66 | 80.13 | 1191449 |
| 1742424000 | 81.39 | 0.51 | 0.63 | 81.72 | 82.3 | 80.9 | 1841300 |
| 1742337600 | 80.88 | -0.73 | -0.89 | 81.57 | 82.25 | 80.74 | 1221202 |
| 1742251200 | 81.61 | 2.78 | 3.53 | 79.36 | 82.06 | 79.36 | 2002285 |
| 1741992000 | 78.83 | 1.68 | 2.18 | 77.58 | 79.025 | 77.42 | 1217344 |
| 1741905600 | 77.15 | -0.47 | -0.61 | 78.2 | 78.43 | 76.85 | 1189777 |
| 1741819200 | 77.62 | -0.99 | -1.26 | 79.6 | 79.97 | 76.82 | 1339202 |
| 1741732800 | 78.61 | 1.28 | 1.66 | 77.74 | 79.135 | 76.24 | 1618377 |
| 1741646400 | 77.33 | -1.71 | -2.16 | 77.7 | 79 | 76.72 | 1829619 |
| 1741390800 | 79.04 | -0.42 | -0.53 | 79.01 | 79.78 | 77.37 | 1259735 |
| 1741304400 | 79.46 | -1.8 | -2.22 | 80.48 | 81.08 | 79.31 | 1269042 |
| 1741218000 | 81.26 | 3.35 | 4.30 | 79.09 | 81.81 | 79.09 | 2398625 |
| 1741131600 | 77.91 | -3.48 | -4.28 | 80.61 | 81.02 | 76.62 | 2639632 |
| 1741045200 | 81.39 | -0.9 | -1.09 | 82.21 | 83.25 | 80.304 | 1688724 |
| 1740786000 | 82.29 | 0.57 | 0.70 | 81.97 | 82.325 | 80.38 | 1943709 |
| 1740699600 | 81.72 | 4.44 | 5.75 | 80.97 | 83.96 | 80.96 | 2462589 |
| 1740613200 | 77.28 | 0.91 | 1.19 | 76.36 | 77.89 | 76.32 | 1002301 |
| 1740526800 | 76.37 | 1.61 | 2.15 | 75.2 | 76.45 | 75.055 | 1670713 |
| 1740440400 | 74.76 | 0.7 | 0.95 | 74.59 | 75.47 | 74.38 | 903128 |
| 1740181200 | 74.06 | -0.73 | -0.98 | 74.845 | 75.63 | 73.9 | 1204077 |
| 1740094800 | 74.79 | -0.15 | -0.20 | 74.58 | 74.82 | 73.66 | 1073420 |
| 1740008400 | 74.94 | 0.92 | 1.24 | 74.4 | 75.3699 | 73.83 | 1322339 |
| 1739922000 | 74.02 | -0.34 | -0.46 | 74.26 | 74.78 | 73.8 | 1304667 |
| 1739576400 | 74.36 | -1.08 | -1.43 | 75.24 | 75.77 | 74.31 | 1150117 |
| 1739490000 | 75.44 | 0.3 | 0.40 | 75.09 | 75.78 | 74.424 | 966954 |
| 1739403600 | 75.14 | -0.02 | -0.03 | 75.16 | 75.875 | 74.71 | 961487 |
| 1739317200 | 75.16 | -1.39 | -1.82 | 76.7 | 76.725 | 75.15 | 1005665 |
| 1739230800 | 76.55 | -0.4 | -0.52 | 76.83 | 77.53 | 76.28 | 954747 |
| 1738971600 | 76.95 | 0.28 | 0.37 | 77.5 | 78.045 | 76.91 | 1051300 |
| 1738885200 | 76.67 | -1.05 | -1.35 | 78.24 | 79.43 | 75.31 | 1689488 |
| 1738798800 | 77.72 | 1.77 | 2.33 | 74.16 | 78.68 | 74.02 | 2535323 |
| 1738712400 | 75.95 | -0.28 | -0.37 | 75.9 | 77.2 | 75.8 | 1257557 |
| 1738626000 | 76.23 | -0.02 | -0.03 | 75 | 76.65 | 74.77 | 987646 |
| 1738366800 | 76.25 | -0.76 | -0.99 | 77.09 | 77.35 | 76.19 | 1311611 |
| 1738280400 | 77.01 | -0.29 | -0.38 | 77.56 | 77.69 | 76.61 | 743828 |
| 1738194000 | 77.3 | 1.34 | 1.76 | 75.89 | 77.6452 | 75.8347 | 814359 |
| 1738107600 | 75.96 | 0.63 | 0.84 | 75.33 | 76.575 | 75.265 | 601958 |
| 1738021200 | 75.33 | 0.32 | 0.43 | 75.09 | 75.69 | 74.68 | 920252 |
| 1737762000 | 75.01 | -0.33 | -0.44 | 74.86 | 75.32 | 74.805 | 805991 |
| 1737675600 | 75.34 | 0 | 0.00 | 75.34 | 75.34 | 75.34 | 0 |
| 1737589200 | 75.34 | -0.11 | -0.15 | 75.45 | 75.79 | 75.095 | 716744 |
| 1737502800 | 75.45 | 0.47 | 0.63 | 75.04 | 75.88 | 75.04 | 859077 |
| 1737157200 | 74.98 | 0.68 | 0.92 | 74.53 | 75.5 | 74.44 | 911396 |
| 1737070800 | 74.3 | 0.97 | 1.32 | 73.28 | 74.53 | 73.28 | 930098 |
| 1736984400 | 73.33 | 0.35 | 0.48 | 74.16 | 74.16 | 72.67 | 1694106 |
| 1736898000 | 72.98 | 1.1 | 1.53 | 72.1 | 73.04 | 72.01 | 1242333 |
| 1736811600 | 71.88 | 0.08 | 0.11 | 71.56 | 73.13 | 71.5381 | 1313366 |
| 1736552400 | 71.8 | -1.15 | -1.58 | 71.63 | 72.29 | 71.31 | 1458529 |
| 1736379600 | 72.95 | -0.42 | -0.57 | 73.07 | 73.07 | 71.43 | 1185439 |
| 1736293200 | 73.37 | 0.1 | 0.14 | 73.3625 | 73.75 | 72.76 | 1058381 |
| 1736206800 | 73.27 | 0.17 | 0.23 | 73.14 | 73.98 | 72.85 | 1058394 |
| 1735947600 | 73.1 | 0.17 | 0.23 | 73.17 | 73.69 | 72.9 | 1027563 |
| 1735861200 | 72.93 | -0.1 | -0.14 | 72.82 | 73.37 | 72.67 | 1245370 |
| 1735688400 | 73.03 | -0.02 | -0.03 | 73.28 | 73.5483 | 72.985 | 1168965 |
| 1735602000 | 73.05 | -0.14 | -0.19 | 72.64 | 73.36 | 72.2 | 976752 |
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
