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 | -0.84 | -1.11125810292 | 75.59 | 77.34 | 73.9 | 2855 | 74.52539825 | CS |
| 4 | 1.3 | 1.76991150442 | 73.45 | 78.5 | 71.51 | 5509 | 74.65623879 | CS |
| 12 | 0.95 | 1.28726287263 | 73.8 | 78.5 | 69.76 | 4844 | 72.94948524 | CS |
| 26 | 6.25 | 9.12408759124 | 68.5 | 78.5 | 66.4 | 6565 | 70.78231367 | CS |
| 52 | 15.84 | 26.8884739433 | 58.91 | 78.5 | 57.54 | 7769 | 66.68158519 | CS |
| 156 | 11.5 | 18.1818181818 | 63.25 | 78.5 | 51.62 | 6116 | 62.05559487 | CS |
| 260 | 21.75 | 41.0377358491 | 53 | 78.5 | 36.41 | 7230 | 56.23500022 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730497200 | 74.75 | 0.75 | 1.01 | 77.34 | 77.34 | 74.75 | 1670 |
| 1730410800 | 74 | -0.23 | -0.31 | 74.73 | 74.73 | 74 | 1935 |
| 1730324400 | 74.23 | -0.18 | -0.24 | 74.29 | 74.71 | 74 | 3825 |
| 1730238000 | 74.41 | -0.35 | -0.47 | 74.55 | 74.55 | 73.9 | 2231 |
| 1730151600 | 74.76 | -0.24 | -0.32 | 75.51 | 75.6 | 74.76 | 2410 |
| 1729892400 | 75 | -2.8 | -3.60 | 75.59 | 76.4 | 74.65 | 3874 |
| 1729806000 | 77.8 | 2.86 | 3.82 | 76.05 | 78.5 | 76 | 31506 |
| 1729719600 | 74.94 | 0.69 | 0.93 | 73.79 | 75.2 | 73.79 | 10070 |
| 1729633200 | 74.25 | 1.14 | 1.56 | 72.49 | 74.25 | 72.4 | 7768 |
| 1729546800 | 73.11 | 0.36 | 0.49 | 73.15 | 73.15 | 72.68 | 1608 |
| 1729287600 | 72.75 | 0.35 | 0.48 | 72.04 | 72.75 | 72.04 | 1290 |
| 1729201200 | 72.4 | -0.16 | -0.22 | 73.18 | 73.19 | 72.3 | 3754 |
| 1729114800 | 72.56 | -0.19 | -0.26 | 72.72 | 72.76 | 72.35 | 1978 |
| 1729028400 | 72.75 | 0.42 | 0.58 | 72.1 | 72.75 | 72.1 | 6998 |
| 1728682800 | 72.33 | 0.58 | 0.81 | 71.75 | 72.6 | 71.75 | 3939 |
| 1728596400 | 71.75 | -0.21 | -0.29 | 71.55 | 72 | 71.51 | 3100 |
| 1728510000 | 71.96 | 0 | 0.00 | 71.96 | 71.96 | 71.96 | 0 |
| 1728423600 | 71.96 | -0.35 | -0.48 | 72.26 | 72.26 | 71.8 | 5643 |
| 1728337200 | 72.31 | -0.1 | -0.14 | 72.96 | 72.96 | 72.31 | 2530 |
| 1728078000 | 72.41 | 0.2 | 0.28 | 73.45 | 73.45 | 72.4 | 2965 |
| 1727991600 | 72.21 | -0.42 | -0.58 | 72.71 | 72.71 | 72.15 | 7876 |
| 1727905200 | 72.63 | -0.37 | -0.51 | 73.2 | 73.2 | 72.63 | 5550 |
| 1727818800 | 73 | 0.98 | 1.36 | 72.5 | 73 | 72.5 | 5064 |
| 1727730000 | 72.02 | -0.17 | -0.24 | 72 | 72.25 | 72 | 1776 |
| 1727473200 | 72.19 | 0.34 | 0.47 | 72.11 | 72.66 | 71.97 | 12660 |
| 1727386800 | 71.85 | -0.15 | -0.21 | 71.99 | 72.54 | 71.61 | 3666 |
| 1727300400 | 72 | -0.22 | -0.30 | 72.22 | 72.4 | 71.48 | 3349 |
| 1727214000 | 72.22 | -0.1 | -0.14 | 72.06 | 72.54 | 71.96 | 2740 |
| 1727127600 | 72.32 | -0.66 | -0.90 | 72.55 | 72.55 | 72 | 1215 |
| 1726868400 | 72.98 | 0.58 | 0.80 | 72.61 | 72.98 | 71.9 | 11350 |
| 1726782000 | 72.4 | 0.9 | 1.26 | 71.67 | 72.4 | 71.5 | 7202 |
| 1726695600 | 71.5 | -0.15 | -0.21 | 71.26 | 71.5 | 70.99 | 2976 |
| 1726609200 | 71.65 | 0.75 | 1.06 | 71 | 71.65 | 71 | 6148 |
| 1726522800 | 70.9 | 0.45 | 0.64 | 70.5 | 70.9 | 70.3 | 4740 |
| 1726263600 | 70.45 | 0.39 | 0.56 | 70.07 | 70.55 | 70.07 | 2533 |
| 1726177200 | 70.06 | -0.09 | -0.13 | 70.06 | 70.5 | 69.83 | 8127 |
| 1726090800 | 70.15 | -0.5 | -0.71 | 70 | 70.15 | 69.76 | 2112 |
| 1726004400 | 70.65 | 0 | 0.00 | 70.65 | 70.65 | 70.65 | 0 |
| 1725918000 | 70.65 | 0.05 | 0.07 | 71.01 | 71.01 | 70.5 | 4465 |
| 1725658800 | 70.6 | -0.5 | -0.70 | 71.57 | 71.57 | 70.6 | 5567 |
| 1725572400 | 71.1 | 0.2 | 0.28 | 71.14 | 71.35 | 71 | 3835 |
| 1725486000 | 70.9 | 0.19 | 0.27 | 71.09 | 71.09 | 70.6 | 6225 |
| 1725399600 | 70.71 | -0.38 | -0.53 | 71.25 | 71.25 | 70.71 | 2940 |
| 1725054000 | 71.09 | 0.12 | 0.17 | 71.05 | 71.24 | 70.95 | 2820 |
| 1724967600 | 70.97 | -0.02 | -0.03 | 71.06 | 71.06 | 70.94 | 4575 |
| 1724881200 | 70.99 | 0.08 | 0.11 | 71.48 | 71.48 | 70.9 | 4230 |
| 1724794800 | 70.91 | -0.09 | -0.13 | 71 | 71 | 70.65 | 5702 |
| 1724708400 | 71 | -0.7 | -0.98 | 70.72 | 71.45 | 70.72 | 10741 |
| 1724449200 | 71.7 | -0.2 | -0.28 | 72 | 72 | 71.49 | 4003 |
| 1724362800 | 71.9 | -0.6 | -0.83 | 72.24 | 72.24 | 71.8 | 3905 |
| 1724276400 | 72.5 | -1.05 | -1.43 | 73.62 | 73.62 | 72.5 | 8107 |
| 1724190000 | 73.55 | -0.15 | -0.20 | 73.72 | 73.73 | 73.55 | 4265 |
| 1724103600 | 73.7 | -0.4 | -0.54 | 74.05 | 74.05 | 73.7 | 1505 |
| 1723844400 | 74.1 | -0.1 | -0.13 | 74.45 | 74.45 | 73.81 | 5710 |
| 1723758000 | 74.2 | 0.64 | 0.87 | 74 | 74.2 | 74 | 1178 |
| 1723671600 | 73.56 | -0.23 | -0.31 | 73.86 | 73.86 | 73.56 | 2647 |
| 1723585200 | 73.79 | 0.19 | 0.26 | 73.81 | 74 | 73.7 | 2301 |
| 1723498800 | 73.6 | -0.22 | -0.30 | 73.82 | 74 | 73.6 | 568 |
| 1723239600 | 73.82 | 0.02 | 0.03 | 73.8 | 73.82 | 73.5 | 4028 |
| 1723153200 | 73.8 | 0.69 | 0.94 | 73.3 | 73.98 | 72.86 | 4303 |
| 1723066800 | 73.11 | -0.96 | -1.30 | 73.48 | 73.6 | 73.11 | 1614 |
| 1722980400 | 74.07 | 1.62 | 2.24 | 72 | 74.07 | 72 | 14476 |
| 1722634800 | 72.45 | -0.1 | -0.14 | 72.5 | 72.5 | 72.22 | 5500 |
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
