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 | 1.405 | 1.81594933437 | 77.37 | 79.125 | 75.41 | 38889 | 78.09352828 | CS |
| 4 | 2.545 | 3.33858061131 | 76.23 | 81.24 | 72.33 | 16170 | 78.02483873 | CS |
| 12 | -10.345 | -11.6079443447 | 89.12 | 90.025 | 71.72 | 9097 | 77.95553474 | CS |
| 26 | -21.225 | -21.225 | 100 | 103.661 | 71.72 | 6675 | 83.73035341 | CS |
| 52 | -48.725 | -38.2156862745 | 127.5 | 136.1 | 71.72 | 4150 | 86.31003004 | CS |
| 156 | -19.6528 | -19.9667167203 | 98.4278 | 137.15 | 68.14 | 2617 | 92.61601959 | CS |
| 260 | 46.0672 | 140.84469148 | 32.7078 | 205.39 | 32.7078 | 2704 | 103.09186555 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741126800 | 78.775 | 0.23 | 0.29 | 77.9999 | 78.8001 | 77.28 | 373 |
| 1741040760 | 78.5444 | 2.54 | 3.35 | 79.01 | 79.125 | 78 | 3128 |
| 1740781260 | 76 | -0.02 | -0.03 | 76.8615 | 76.8615 | 75.41 | 2753 |
| 1740695340 | 76.02 | -2.13 | -2.73 | 76.05 | 77.54 | 75.89 | 124 |
| 1740608400 | 78.15 | 2.1 | 2.76 | 78.1 | 78.2 | 77.6 | 185567 |
| 1740522480 | 76.05 | 0.9 | 1.20 | 77.37 | 78.735 | 76.05 | 2872 |
| 1740435600 | 75.15 | -2.56 | -3.29 | 75.59 | 78.1 | 75.15 | 2196 |
| 1740176400 | 77.71 | -0.57 | -0.73 | 76.68 | 78.67 | 75.94 | 1451 |
| 1740090480 | 78.28 | 0.54 | 0.69 | 77.22 | 79.5 | 77.22 | 950 |
| 1740003960 | 77.74 | -1.87 | -2.35 | 77.715 | 79.05 | 76.63 | 1330 |
| 1739917740 | 79.61 | 1.47 | 1.88 | 79.77 | 81.24 | 77.77 | 2699 |
| 1739572020 | 78.14 | -0.29 | -0.36 | 78 | 79.5 | 78 | 2493 |
| 1739485320 | 78.425 | 4.07 | 5.47 | 79.8499 | 79.8499 | 76.89 | 88657 |
| 1739398920 | 74.36 | 0.45 | 0.61 | 73 | 75.3 | 73 | 3711 |
| 1739312940 | 73.91 | -0.21 | -0.28 | 74.9499 | 74.9499 | 72.35 | 1735 |
| 1739226000 | 74.115 | 1.13 | 1.55 | 73.81 | 74.7 | 72.93 | 1974 |
| 1738967160 | 72.985 | -1.69 | -2.26 | 75 | 75 | 72.33 | 2145 |
| 1738880400 | 74.67 | -1.18 | -1.55 | 75.84 | 76.065 | 74.67 | 819 |
| 1738794000 | 75.845 | -1.14 | -1.48 | 75.2901 | 77.415 | 75.15 | 1540 |
| 1738708080 | 76.985 | 1.8 | 2.39 | 76.23 | 77.6 | 76.19 | 1077 |
| 1738621740 | 75.19 | -2.14 | -2.76 | 76.44 | 76.44 | 73.68 | 3333 |
| 1738362000 | 77.325 | 1.33 | 1.74 | 76 | 79.05 | 76 | 5973 |
| 1738276080 | 76 | -4.13 | -5.15 | 74.37 | 76.14 | 73.8 | 6808 |
| 1738189740 | 80.125 | 0.09 | 0.11 | 78.95 | 80.23 | 78.472 | 726 |
| 1738103280 | 80.035 | 0.77 | 0.98 | 79.95 | 81.9 | 78.05 | 2137 |
| 1738016820 | 79.26 | 1.7 | 2.19 | 77.5401 | 79.95 | 77.5 | 4233 |
| 1737757440 | 77.56 | 1.6 | 2.11 | 78 | 78.66 | 77.22 | 2118 |
| 1737671220 | 75.96 | -0.14 | -0.18 | 75.58 | 76.9 | 74.76 | 5643 |
| 1737584640 | 76.095 | 0.55 | 0.73 | 76.375 | 76.38 | 75.88 | 745 |
| 1737498540 | 75.545 | -0.1 | -0.13 | 76.2904 | 77.2 | 74.15 | 10516 |
| 1737152880 | 75.64 | -3.2 | -4.05 | 75.3499 | 76.3 | 74.485 | 16672 |
| 1737066420 | 78.835 | -0.12 | -0.15 | 78.05 | 79.44 | 77.015 | 2342 |
| 1736979720 | 78.95 | 2.58 | 3.38 | 77.53 | 79.45 | 75.7 | 1230 |
| 1736893380 | 76.37 | 1.74 | 2.33 | 75.82 | 76.75 | 75.29 | 696 |
| 1736806800 | 74.63 | -1.41 | -1.85 | 74.32 | 76.35 | 74 | 10970 |
| 1736547720 | 76.04 | 0.97 | 1.29 | 76.15 | 77.21 | 74.75 | 18485 |
| 1736375340 | 75.07 | -4.76 | -5.96 | 76.4499 | 77.6164 | 75.07 | 541 |
| 1736288940 | 79.825 | -1.1 | -1.36 | 79.65 | 81.3 | 78.02 | 625 |
| 1736202360 | 80.925 | 3.52 | 4.55 | 80.675 | 82 | 80.35 | 6843 |
| 1735942980 | 77.4 | -0.87 | -1.11 | 80.5499 | 80.5499 | 77.3 | 1886 |
| 1735856700 | 78.265 | 1.83 | 2.40 | 77.35 | 80 | 76.85 | 5505 |
| 1735683960 | 76.43 | 0.48 | 0.63 | 75.94 | 78.352 | 75.1 | 3149 |
| 1735597740 | 75.95 | -0.7 | -0.91 | 76.25 | 78.6448 | 74.9 | 5921 |
| 1735338000 | 76.65 | 1.72 | 2.29 | 77.15 | 78.97 | 75.05 | 6184 |
| 1735252020 | 74.935 | -0.7 | -0.92 | 76.92 | 76.92 | 73.22 | 2669 |
| 1735078200 | 75.63 | 1.59 | 2.14 | 73.625 | 75.63 | 72.75 | 3640 |
| 1734992400 | 74.044 | -6.7 | -8.30 | 74.8 | 75.8 | 71.72 | 23341 |
| 1734733200 | 80.746 | -2.1 | -2.54 | 80.8201 | 83.39 | 80.54 | 7312 |
| 1734646800 | 82.85 | -0.87 | -1.04 | 84 | 84.12 | 81.1 | 3787 |
| 1734560940 | 83.72 | -0.61 | -0.72 | 83.14 | 85.6 | 82.2 | 4589 |
| 1734474360 | 84.33 | 0.83 | 0.99 | 83.1901 | 85.35 | 82.56 | 4397 |
| 1734388140 | 83.505 | -0.96 | -1.13 | 82.3 | 84.335 | 80.85 | 4744 |
| 1734128940 | 84.46 | -0.29 | -0.34 | 84.9618 | 85.81 | 83.1 | 2949 |
| 1734042480 | 84.75 | -3.48 | -3.94 | 84.73 | 86.3 | 83 | 4577 |
| 1733955900 | 88.225 | -0.52 | -0.58 | 87.87 | 89 | 86.45 | 3510 |
| 1733869200 | 88.74 | -1 | -1.11 | 89.12 | 90.025 | 87.67 | 4315 |
| 1733782800 | 89.74 | 0.5 | 0.56 | 89.85 | 90.24 | 89.04 | 4720 |
| 1733523600 | 89.24 | 1.31 | 1.49 | 89.365 | 89.47 | 88.17 | 4681 |
| 1733437500 | 87.93 | 1.52 | 1.76 | 87.27 | 88.31 | 86.43 | 3161 |
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
