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 | -78.165 | -79.95601473 | 97.76 | 98.94 | 19.5 | 615 | 38.0103123 | DE |
| 4 | -76.145 | -79.5331105076 | 95.74 | 98.94 | 19.5 | 315 | 66.67574265 | DE |
| 12 | -63.364999 | -76.3801829361 | 82.959999 | 100.6 | 19.5 | 286 | 80.41604345 | DE |
| 26 | -68.205 | -77.6822323462 | 87.8 | 100.6 | 19.5 | 257 | 80.49347801 | DE |
| 52 | -48.165 | -71.0817591499 | 67.76 | 100.6 | 19.5 | 331 | 76.678687 | DE |
| 156 | -29.005 | -59.6810699588 | 48.6 | 100.6 | 19.5 | 313 | 69.78353705 | DE |
| 260 | -29.005 | -59.6810699588 | 48.6 | 100.6 | 19.5 | 313 | 69.78353705 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197220 | 19.8 | -78 | -79.75 | 19.8 | 19.85 | 19.505 | 2351 |
| 1743110820 | 97.8 | -0.34 | -0.35 | 98.16 | 98.94 | 97.78 | 80 |
| 1743024420 | 98.14 | 1.36 | 1.41 | 97.28 | 98.28 | 97.28 | 171 |
| 1742938020 | 96.78 | -1.3 | -1.33 | 96.16 | 96.78 | 96.02 | 466 |
| 1742851620 | 98.08 | 0.9 | 0.93 | 97.76 | 98.08 | 97.76 | 6 |
| 1742592420 | 97.18 | -1.12 | -1.14 | 95.86 | 97.18 | 95.86 | 26 |
| 1742506020 | 98.3 | 1.84 | 1.91 | 98.1 | 98.3 | 98.1 | 122 |
| 1742419620 | 96.46 | -0.06 | -0.06 | 95.6 | 96.46 | 95.22 | 188 |
| 1742333220 | 96.52 | 1.18 | 1.24 | 95.8 | 96.52 | 95.5 | 127 |
| 1742246820 | 95.34 | 1.6 | 1.71 | 95.3 | 96.46 | 95.26 | 186 |
| 1741987620 | 93.74 | 2.86 | 3.15 | 93.2 | 94.26 | 93.2 | 235 |
| 1741901220 | 90.88 | 1.4 | 1.56 | 90.88 | 90.88 | 90.88 | 89 |
| 1741814820 | 89.48 | 2.48 | 2.85 | 89.64 | 89.64 | 89.48 | 116 |
| 1741728420 | 87 | -3.42 | -3.78 | 89.34 | 89.34 | 87 | 413 |
| 1741642020 | 90.42 | -4.66 | -4.90 | 92.46 | 92.46 | 90.42 | 202 |
| 1741382820 | 95.08 | -2.5 | -2.56 | 95.46 | 95.46 | 94.32 | 71 |
| 1741296420 | 97.58 | -0.18 | -0.18 | 97.96 | 98.16 | 97.58 | 258 |
| 1741210020 | 97.76 | 2.76 | 2.91 | 96.5 | 97.94 | 96.5 | 236 |
| 1741123620 | 95 | -0.24 | -0.25 | 97.22 | 97.78 | 95 | 516 |
| 1741037220 | 95.24 | 5.06 | 5.61 | 95.74 | 96.02 | 95.24 | 436 |
| 1740778020 | 90.18 | -2.84 | -3.05 | 92.16 | 92.16 | 90.18 | 110 |
| 1740691620 | 93.02 | 0 | 0.00 | 93.02 | 93.02 | 93.02 | 0 |
| 1740605220 | 93.02 | -0.08 | -0.09 | 93.18 | 93.8 | 93.02 | 229 |
| 1740518820 | 93.1 | -3.38 | -3.50 | 93.1 | 93.1 | 93.1 | 1 |
| 1740432420 | 96.48 | 0.9 | 0.94 | 95.26 | 96.48 | 95.24 | 21 |
| 1740173220 | 95.58 | -2.58 | -2.63 | 96.24 | 96.24 | 95.16 | 115 |
| 1740086820 | 98.16 | -0.82 | -0.83 | 96.86 | 98.16 | 96.86 | 35 |
| 1740000420 | 98.98 | 0.08 | 0.08 | 99 | 99 | 97.82 | 158 |
| 1739914020 | 98.9 | 3.12 | 3.26 | 98.3 | 98.9 | 98.3 | 205 |
| 1739827620 | 95.78 | -1.12 | -1.16 | 96.46 | 97.08 | 95.78 | 142 |
| 1739568420 | 96.9 | 1.78 | 1.87 | 96.9 | 96.9 | 96.9 | 15 |
| 1739482020 | 95.12 | 0 | 0.00 | 95.12 | 95.12 | 95.12 | 0 |
| 1739395620 | 95.12 | -2.44 | -2.50 | 96.82 | 96.82 | 95.12 | 19 |
| 1739309220 | 97.56 | -0.94 | -0.95 | 98.6 | 98.6 | 97.56 | 121 |
| 1739222820 | 98.5 | -2.1 | -2.09 | 98.34 | 98.5 | 96.7 | 42 |
| 1738963620 | 100.6 | 2.44 | 2.49 | 98.5 | 100.6 | 97.7 | 116 |
| 1738877220 | 98.16 | 4.34 | 4.63 | 96.38 | 98.16 | 96.38 | 310 |
| 1738790820 | 93.82 | -1.84 | -1.92 | 94.98 | 94.98 | 93.82 | 104 |
| 1738704420 | 95.66 | 1 | 1.06 | 94.46 | 95.66 | 94.44 | 7 |
| 1738618020 | 94.66 | -0.84 | -0.88 | 95.98 | 95.98 | 94.66 | 183 |
| 1738358820 | 95.5 | 8.3 | 9.52 | 95.58 | 96.62 | 94.5 | 2404 |
| 1738272420 | 87.2 | 5.06 | 6.16 | 82.02 | 87.2 | 82 | 3075 |
| 1738186020 | 82.14 | 1.16 | 1.43 | 82.02 | 82.5 | 82.02 | 207 |
| 1738099620 | 80.98 | 3.38 | 4.36 | 81.34 | 81.48 | 80.98 | 175 |
| 1738013220 | 77.599999 | 0 | 0.00 | 77.599999 | 77.599999 | 77.599999 | 0 |
| 1737754020 | 77.599999 | -1.16 | -1.47 | 77.78 | 77.78 | 77.02 | 517 |
| 1737667620 | 78.76 | -0.04 | -0.05 | 79.26 | 79.26 | 78.739999 | 73 |
| 1737581220 | 78.8 | 0.76 | 0.97 | 78.8 | 78.8 | 78.8 | 9 |
| 1737494820 | 78.04 | -1.66 | -2.08 | 79.14 | 79.14 | 78.04 | 318 |
| 1737408420 | 79.7 | 0.6 | 0.76 | 79.099999 | 80.38 | 78.76 | 537 |
| 1737149220 | 79.099999 | 0 | 0.00 | 79.099999 | 79.099999 | 79.099999 | 102 |
| 1737062820 | 79.099999 | -0.08 | -0.10 | 79.099999 | 79.099999 | 79.099999 | 1 |
| 1736976420 | 79.18 | -3.4 | -4.12 | 80.08 | 80.22 | 79.18 | 3 |
| 1736890020 | 82.58 | 0 | 0.00 | 82.58 | 82.58 | 82.58 | 0 |
| 1736803620 | 82.58 | 2.42 | 3.02 | 81.36 | 82.58 | 81.36 | 22 |
| 1736544420 | 80.16 | -1.38 | -1.69 | 80.16 | 80.16 | 80.16 | 5 |
| 1736458020 | 81.54 | -0.32 | -0.39 | 81.54 | 81.54 | 81.54 | 6 |
| 1736371620 | 81.86 | -1.84 | -2.20 | 81.86 | 81.86 | 81.86 | 8 |
| 1736285220 | 83.7 | 0.64 | 0.77 | 83.54 | 83.7 | 83.54 | 6 |
| 1736198820 | 83.06 | -0.44 | -0.53 | 82.959999 | 83.26 | 82.959999 | 308 |
| 1735939620 | 83.5 | -0.22 | -0.26 | 82.34 | 83.5 | 82.34 | 425 |
| 1735853220 | 83.72 | 1.02 | 1.23 | 82.7 | 83.72 | 82.7 | 14 |
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
