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 | -1.954 | -2.33592349074 | 83.65 | 86.25 | 78 | 232003 | 78.66844179 | CS |
| 4 | 2.146 | 2.6976744186 | 79.55 | 94.05 | 77.95 | 86623 | 81.74028615 | CS |
| 12 | -24.924 | -23.3764772088 | 106.62 | 114 | 77.95 | 76968 | 93.96454265 | CS |
| 26 | -58.054 | -41.5413237925 | 139.75 | 141.19 | 77.95 | 53062 | 101.85286632 | CS |
| 52 | -44.3039 | -35.1618533031 | 125.9999 | 149.55 | 77.95 | 48793 | 116.48083461 | CS |
| 156 | 29.196 | 55.6114285714 | 52.5 | 149.55 | 46.9 | 31426 | 98.33890022 | CS |
| 260 | 49.881 | 156.784535596 | 31.815 | 149.55 | 24.205 | 25831 | 82.76291142 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572020 | 78.18 | -1.03 | -1.30 | 79.04 | 79.106 | 78 | 833954 |
| 1739485320 | 79.208 | -2.43 | -2.98 | 79.88 | 80.33 | 78.08 | 12374 |
| 1739398920 | 81.6392 | -2.24 | -2.67 | 81 | 83.096 | 80.404 | 11172 |
| 1739312940 | 83.88 | -1.94 | -2.26 | 83.65 | 86.25 | 81.33 | 70511 |
| 1739226000 | 85.82 | 0.32 | 0.37 | 82.15 | 89.55 | 82.15 | 11153 |
| 1738967160 | 85.5 | -1.5 | -1.72 | 92.65 | 92.65 | 85.5 | 204694 |
| 1738880400 | 87 | 1.55 | 1.81 | 86.65 | 89.26 | 85.508 | 98047 |
| 1738794000 | 85.45 | 1.85 | 2.21 | 86.225 | 89 | 83.8 | 202785 |
| 1738708080 | 83.605 | 1.27 | 1.54 | 81 | 85 | 81 | 5510 |
| 1738621740 | 82.34 | -1.77 | -2.10 | 80.35 | 84 | 79.88 | 9276 |
| 1738362000 | 84.106 | 0.31 | 0.37 | 84.725 | 86.45 | 83.51 | 7777 |
| 1738276080 | 83.8 | -0.19 | -0.23 | 87.282 | 87.282 | 83.01 | 10712 |
| 1738189740 | 83.99 | -1.54 | -1.79 | 85.625 | 87.6 | 83.99 | 9474 |
| 1738103280 | 85.525 | 0.51 | 0.59 | 85.02 | 89.9 | 84.15 | 9152 |
| 1738016820 | 85.02 | -2.99 | -3.40 | 87.95 | 88.97 | 84.25 | 7408 |
| 1737757440 | 88.01 | 5.01 | 6.04 | 87.42 | 94.05 | 86.4 | 104520 |
| 1737671220 | 83 | 0.77 | 0.94 | 77.95 | 83 | 77.95 | 8522 |
| 1737584640 | 82.226 | 2 | 2.50 | 81 | 83 | 79.37 | 4350 |
| 1737498540 | 80.224 | 1.62 | 2.07 | 79.55 | 82.45 | 78.6 | 24445 |
| 1737152880 | 78.6 | -3.85 | -4.67 | 83 | 83 | 78.35 | 7083 |
| 1737066420 | 82.448 | -2.1 | -2.48 | 82.86 | 83.91 | 82.122 | 28524 |
| 1736979720 | 84.546 | 4.75 | 5.95 | 82.01 | 85.18 | 82.01 | 394655 |
| 1736893380 | 79.8 | -3.95 | -4.72 | 83.74 | 83.8 | 79.4 | 12195 |
| 1736806800 | 83.75 | -2.05 | -2.39 | 85 | 86.3 | 82.83 | 16264 |
| 1736547720 | 85.8 | 0.76 | 0.89 | 87.06 | 90 | 85.8 | 8659 |
| 1736375340 | 85.04 | 1.55 | 1.85 | 87.55 | 87.55 | 83.8 | 3074 |
| 1736288940 | 83.492 | -0.32 | -0.38 | 86 | 86.3 | 82.82 | 6482 |
| 1736202360 | 83.81 | -3.44 | -3.94 | 86.09 | 86.314 | 83.81 | 11150 |
| 1735942980 | 87.25 | 0.13 | 0.15 | 88.63 | 88.63 | 87 | 34979 |
| 1735856700 | 87.12 | 1.22 | 1.42 | 86.05 | 89 | 86.05 | 4915 |
| 1735683960 | 85.897 | -0.15 | -0.18 | 86.62 | 86.62 | 85 | 7358 |
| 1735597740 | 86.051 | -2.09 | -2.37 | 89.05 | 89.05 | 85.1 | 14331 |
| 1735338000 | 88.14 | 1.51 | 1.74 | 88 | 89.77 | 87 | 64379 |
| 1735252020 | 86.6299 | 0.02 | 0.02 | 89.7 | 89.7 | 85.65 | 6662 |
| 1735078200 | 86.61 | -1.25 | -1.42 | 90 | 90 | 86.61 | 12632 |
| 1734992400 | 87.856 | 3.11 | 3.67 | 91.1 | 91.1 | 86.3168 | 45732 |
| 1734733200 | 84.748 | -18.33 | -17.78 | 85.05 | 86.5 | 79.15 | 124049 |
| 1734646800 | 103.075 | -2.05 | -1.95 | 105.12 | 107.99 | 102.51 | 22853 |
| 1734560940 | 105.12 | -3.88 | -3.56 | 108.3026 | 108.924 | 104.65 | 18941 |
| 1734474360 | 109 | 1.08 | 1.00 | 107.925 | 109.446 | 107.634 | 4660 |
| 1734388140 | 107.916 | 2.12 | 2.00 | 105.8 | 112.39 | 104.85 | 6088 |
| 1734128940 | 105.8 | -6.81 | -6.05 | 109 | 109.4 | 105.01 | 85458 |
| 1734042480 | 112.612 | 0.68 | 0.60 | 111.93 | 114 | 107.06 | 3144 |
| 1733955900 | 111.9359 | 0.44 | 0.39 | 111.5 | 112 | 107 | 10795 |
| 1733869200 | 111.5 | 1.8 | 1.64 | 114 | 114 | 108 | 715821 |
| 1733782800 | 109.7 | -0.5 | -0.45 | 110 | 112.5 | 108.25 | 692292 |
| 1733523600 | 110.2 | 2.79 | 2.60 | 107.5 | 111.99 | 107.5 | 7147 |
| 1733437500 | 107.408 | -1.11 | -1.02 | 108.45 | 110 | 107 | 35744 |
| 1733350980 | 108.52 | -0.48 | -0.44 | 109 | 111.514 | 108.15 | 3826 |
| 1733264700 | 109 | -2.54 | -2.27 | 110 | 112.25 | 108.908 | 4208 |
| 1733178180 | 111.536 | 4.71 | 4.41 | 104.4001 | 112.74 | 104.4 | 8418 |
| 1732918200 | 106.825 | 0.23 | 0.22 | 105.375 | 108.242 | 104 | 72217 |
| 1732746540 | 106.59 | 0.51 | 0.48 | 107.04 | 107.85 | 103.8 | 10434 |
| 1732660140 | 106.08 | 1.57 | 1.50 | 106.62 | 108.99 | 104.25 | 5287 |
| 1732573560 | 104.5077 | -0.49 | -0.47 | 108.15 | 108.15 | 104 | 38648 |
| 1732314000 | 105 | 2.16 | 2.10 | 103 | 106.19 | 101.7 | 5881 |
| 1732227900 | 102.8414 | -2.65 | -2.51 | 105.67 | 105.67 | 100 | 5907 |
| 1732141740 | 105.4927 | 4.28 | 4.23 | 101.28 | 107 | 99.65 | 56890 |
| 1732054800 | 101.208 | 0 | 0.00 | 98.75 | 105 | 98.75 | 9245 |
| 1731968640 | 101.206 | -1 | -0.97 | 102 | 103.99 | 98.03 | 44915 |
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
