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 | -0.92 | -1.28080189336 | 71.83 | 72.15 | 67.88 | 1933857 | 69.20034231 | CS |
| 4 | 2.76 | 4.04988994864 | 68.15 | 74.24 | 65.95 | 1655594 | 69.75005911 | CS |
| 12 | -5.76 | -7.5127168384 | 76.67 | 77.84 | 65.95 | 1427047 | 71.712448 | CS |
| 26 | -3.97 | -5.30181623932 | 74.88 | 83.73 | 65.95 | 1365978 | 74.80736414 | CS |
| 52 | -4.92 | -6.4881972834 | 75.83 | 85.53 | 65.95 | 1475244 | 76.35931701 | CS |
| 156 | 13.73 | 24.01189227 | 57.18 | 87.27 | 49.6 | 1414720 | 69.22942002 | CS |
| 260 | 4.41 | 6.63157894737 | 66.5 | 87.27 | 45.23 | 969276 | 67.03607877 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744407600 | 70.91 | 2.13 | 3.10 | 68.43 | 71.16 | 68.43 | 1145404 |
| 1744321200 | 68.78 | -0.57 | -0.82 | 69 | 69.24 | 68 | 1972038 |
| 1744234800 | 69.35 | 0.35 | 0.51 | 68.5 | 70.05 | 68.26 | 1807079 |
| 1744148400 | 69 | 0.27 | 0.39 | 69.86 | 70.15 | 68.25 | 2113066 |
| 1744062000 | 68.73 | -1.43 | -2.04 | 68.44 | 70.29 | 67.88 | 1848181 |
| 1743802800 | 70.16 | -2.86 | -3.92 | 71.83 | 72.15 | 70.11 | 1928919 |
| 1743716400 | 73.02 | 0.06 | 0.08 | 71.44 | 74.24 | 70.9 | 1676154 |
| 1743630000 | 72.96 | 1.52 | 2.13 | 71.26 | 72.98 | 70.79 | 1163538 |
| 1743543600 | 71.44 | 0.47 | 0.66 | 70.74 | 72.05 | 70.44 | 903777 |
| 1743457200 | 70.97 | 1.19 | 1.71 | 69.53 | 71.03 | 69.43 | 1505572 |
| 1743198000 | 69.78 | -0.61 | -0.87 | 70.06 | 70.38 | 69.67 | 888458 |
| 1743111600 | 70.39 | 0.98 | 1.41 | 69.22 | 70.42 | 69.2 | 1119680 |
| 1743025200 | 69.41 | -0.84 | -1.20 | 70.23 | 70.32 | 68.74 | 1327922 |
| 1742938800 | 70.25 | 0.17 | 0.24 | 69.76 | 70.75 | 69.71 | 1246680 |
| 1742852400 | 70.08 | -0.29 | -0.41 | 70.54 | 71.5 | 70 | 1376531 |
| 1742593200 | 70.37 | -0.28 | -0.40 | 70.6 | 71.46 | 70.23 | 2758042 |
| 1742506800 | 70.65 | -0.09 | -0.13 | 71.64 | 71.64 | 70.3 | 1655478 |
| 1742420400 | 70.74 | 4.2 | 6.31 | 68 | 71.35 | 67.01 | 2055539 |
| 1742334000 | 66.54 | -1.45 | -2.13 | 67.86 | 67.86 | 65.95 | 2271026 |
| 1742247600 | 67.99 | 0.22 | 0.32 | 67.5 | 68.67 | 67.5 | 1549239 |
| 1741988400 | 67.77 | -0.38 | -0.56 | 68.15 | 68.34 | 67.63 | 1944952 |
| 1741902000 | 68.15 | -1.47 | -2.11 | 69.45 | 69.46 | 68.11 | 1716063 |
| 1741815600 | 69.62 | 0.03 | 0.04 | 69.56 | 69.83 | 67.94 | 1903368 |
| 1741729200 | 69.59 | -1.86 | -2.60 | 71 | 71.13 | 69.27 | 1637465 |
| 1741642800 | 71.45 | -1.3 | -1.79 | 72 | 72.38 | 70.9 | 2288615 |
| 1741387200 | 72.75 | -1.31 | -1.77 | 73.61 | 73.8 | 72.41 | 1286201 |
| 1741300800 | 74.06 | 2.75 | 3.86 | 70.75 | 74.28 | 70.75 | 1872695 |
| 1741214400 | 71.31 | 0.67 | 0.95 | 70.68 | 71.43 | 70 | 829557 |
| 1741128000 | 70.64 | -0.17 | -0.24 | 70.15 | 71.16 | 69.53 | 1023087 |
| 1741041600 | 70.81 | -1.12 | -1.56 | 71.75 | 71.94 | 70.55 | 1146368 |
| 1740782400 | 71.93 | 1.3 | 1.84 | 71.83 | 71.97 | 70.64 | 3238728 |
| 1740696000 | 70.63 | 0.13 | 0.18 | 70.64 | 71.17 | 69.89 | 1097548 |
| 1740609600 | 70.5 | -1.48 | -2.06 | 71.94 | 71.97 | 70.3 | 1055270 |
| 1740523200 | 71.98 | 0.81 | 1.14 | 71.18 | 72.7 | 70.94 | 1087986 |
| 1740436800 | 71.17 | 0.91 | 1.30 | 70.26 | 71.47 | 70.05 | 1012060 |
| 1740177600 | 70.26 | -0.78 | -1.10 | 70.92 | 71.17 | 69.86 | 1449260 |
| 1740091200 | 71.04 | -0.55 | -0.77 | 71.59 | 71.6 | 70.69 | 1372632 |
| 1740004800 | 71.59 | -0.42 | -0.58 | 71.92 | 71.95 | 71.25 | 1374086 |
| 1739918400 | 72.01 | -0.34 | -0.47 | 72.07 | 72.45 | 71.32 | 1169826 |
| 1739572800 | 72.35 | -1.21 | -1.64 | 73.1 | 73.69 | 72.15 | 1195485 |
| 1739486400 | 73.56 | 0.98 | 1.35 | 72.81 | 74.54 | 72.7 | 1511596 |
| 1739400000 | 72.58 | 0.09 | 0.12 | 72.05 | 72.58 | 71.84 | 1457775 |
| 1739313600 | 72.49 | -0.48 | -0.66 | 72.99 | 73 | 72.27 | 1352602 |
| 1739227200 | 72.97 | -1.55 | -2.08 | 74.05 | 74.28 | 72.72 | 2058877 |
| 1738968000 | 74.52 | -0.69 | -0.92 | 75.28 | 75.55 | 74.21 | 1277798 |
| 1738881600 | 75.21 | -0.39 | -0.52 | 75.72 | 76 | 74.63 | 1024486 |
| 1738795200 | 75.6 | -0.11 | -0.15 | 75.96 | 76.26 | 74.9 | 1025996 |
| 1738708800 | 75.71 | 0.5 | 0.66 | 74.79 | 76.41 | 74.73 | 1079925 |
| 1738622400 | 75.21 | -1.54 | -2.01 | 74.37 | 76.2 | 74.37 | 1359412 |
| 1738363200 | 76.75 | -0.67 | -0.87 | 77.54 | 77.84 | 76.14 | 1456827 |
| 1738276800 | 77.42 | 1.39 | 1.83 | 76.05 | 77.74 | 75.9 | 1205918 |
| 1738190400 | 76.03 | 0.1 | 0.13 | 76.05 | 76.49 | 75.73 | 715000 |
| 1738104000 | 75.93 | 0.24 | 0.32 | 75.62 | 76.12 | 74.92 | 1345497 |
| 1738017600 | 75.69 | -0.1 | -0.13 | 75.5 | 76.35 | 75.32 | 1102745 |
| 1737758400 | 75.79 | -0.96 | -1.25 | 76.61 | 76.61 | 75.68 | 1100190 |
| 1737672000 | 76.75 | 0.43 | 0.56 | 76.29 | 77.11 | 76.29 | 1159314 |
| 1737585600 | 76.32 | 0.32 | 0.42 | 76 | 76.69 | 75.4 | 860284 |
| 1737499200 | 76 | -0.83 | -1.08 | 77.17 | 77.17 | 75.56 | 1184424 |
| 1737412800 | 76.83 | 0.05 | 0.07 | 76.88 | 77.22 | 76.43 | 189557 |
| 1737153600 | 76.78 | 0.5 | 0.66 | 76.67 | 77.53 | 76.25 | 859369 |
| 1737067200 | 76.28 | 1 | 1.33 | 75.38 | 76.45 | 75.38 | 892484 |
| 1736980800 | 75.28 | 0.59 | 0.79 | 75.16 | 76 | 74.68 | 1185170 |
| 1736894400 | 74.69 | -0.56 | -0.74 | 75.13 | 75.6 | 74.06 | 1011082 |
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
