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 | 4.28 | 5.19291434118 | 82.42 | 86.84 | 79.6 | 561 | 82.51007579 | DR |
| 4 | 10.07 | 13.141067467 | 76.63 | 89.1 | 75.05 | 438 | 80.36510654 | DR |
| 12 | 18.37 | 26.8842382555 | 68.33 | 89.1 | 63.96 | 1446 | 70.94819777 | DR |
| 26 | 26.58 | 44.2115768463 | 60.12 | 89.1 | 53.94 | 2709 | 63.7649325 | DR |
| 52 | 46.89 | 117.784476262 | 39.81 | 89.1 | 39.81 | 2190 | 58.73777765 | DR |
| 156 | 4.7 | 5.73170731707 | 82 | 89.1 | 35.8 | 2261 | 54.23813609 | DR |
| 260 | 38.52 | 79.9501867995 | 48.18 | 89.1 | 35.8 | 1958 | 55.84416237 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732570140 | 86.7 | 1.51 | 1.77 | 85.3 | 86.84 | 85.3 | 125 |
| 1732310940 | 85.19 | 2.04 | 2.45 | 83.2 | 85.19 | 83.2 | 313 |
| 1732224600 | 83.15 | 1.4 | 1.71 | 81.75 | 83.15 | 81.75 | 985 |
| 1732051800 | 81.75 | 1.03 | 1.28 | 79.6 | 81.83 | 79.6 | 216 |
| 1731965340 | 80.72 | -3.28 | -3.90 | 82.42 | 82.48 | 80.72 | 729 |
| 1731619800 | 84 | 0.13 | 0.16 | 84 | 89.1 | 83.8 | 616 |
| 1731533400 | 83.87 | 0.53 | 0.64 | 83.36 | 84.4 | 83.36 | 166 |
| 1731446940 | 83.34 | -1.24 | -1.47 | 84.77 | 84.77 | 83.04 | 52 |
| 1731360540 | 84.58 | 2.23 | 2.71 | 83.53 | 85.15 | 82.96 | 439 |
| 1731101400 | 82.35 | 1.09 | 1.34 | 82.6 | 82.6 | 82.14 | 145 |
| 1731014940 | 81.26 | 0.64 | 0.79 | 80.62 | 81.79 | 80.41 | 107 |
| 1730928600 | 80.62 | 0.79 | 0.99 | 82.02 | 82.02 | 80.22 | 214 |
| 1730842200 | 79.83 | 1.78 | 2.28 | 78.8 | 79.83 | 78.29 | 349 |
| 1730755800 | 78.05 | -0.34 | -0.43 | 78.32 | 78.55 | 75.6 | 646 |
| 1730496600 | 78.39 | 1.51 | 1.96 | 78.39 | 78.47 | 77.77 | 298 |
| 1730410200 | 76.88 | -0.66 | -0.85 | 76.95 | 76.95 | 76 | 509 |
| 1730323800 | 77.54 | 0.42 | 0.54 | 75.05 | 78.5 | 75.05 | 1249 |
| 1730237340 | 77.12 | -0.78 | -1.00 | 77.9 | 77.9 | 76.67 | 518 |
| 1730151000 | 77.9 | 1.71 | 2.24 | 76.63 | 77.9 | 76.63 | 333 |
| 1729891800 | 76.19 | -0.74 | -0.96 | 77.73 | 77.84 | 75.99 | 1261 |
| 1729805400 | 76.93 | 0.17 | 0.22 | 76.41 | 77.95 | 76.41 | 488 |
| 1729719000 | 76.76 | -0.24 | -0.31 | 77.6 | 77.95 | 76.38 | 1551 |
| 1729632600 | 77 | -1.71 | -2.17 | 78 | 78.14 | 77 | 354 |
| 1729546140 | 78.71 | -1.58 | -1.97 | 81.1 | 81.1 | 78.71 | 357 |
| 1729287000 | 80.29 | 2.07 | 2.65 | 77.36 | 80.48 | 77.36 | 226 |
| 1729200540 | 78.22 | 0.86 | 1.11 | 77.37 | 78.62 | 77.37 | 602 |
| 1729114140 | 77.36 | 1.87 | 2.48 | 76.41 | 77.45 | 76.41 | 613 |
| 1729027740 | 75.49 | 0.26 | 0.35 | 74.76 | 76.15 | 74.76 | 298 |
| 1728941340 | 75.23 | -0.23 | -0.30 | 75.05 | 75.75 | 74.98 | 327 |
| 1728682200 | 75.46 | 1.34 | 1.81 | 74.07 | 76.5 | 74.07 | 801 |
| 1728595740 | 74.12 | 0.36 | 0.49 | 74.49 | 74.49 | 73.17 | 634 |
| 1728509400 | 73.76 | 1.2 | 1.65 | 72.56 | 73.95 | 72.56 | 259 |
| 1728422940 | 72.56 | 0.86 | 1.20 | 72.5 | 72.61 | 72.05 | 1780 |
| 1728336600 | 71.7 | -0.59 | -0.82 | 70.86 | 72.45 | 70.86 | 774 |
| 1728077400 | 72.29 | 0.46 | 0.64 | 73.24 | 73.24 | 72.06 | 551 |
| 1727991000 | 71.83 | -0.06 | -0.08 | 71.57 | 72.27 | 71.57 | 1130 |
| 1727904540 | 71.89 | -0.21 | -0.29 | 72.1 | 72.1 | 71.68 | 403 |
| 1727818200 | 72.1 | 0.06 | 0.08 | 71.61 | 72.87 | 71.61 | 4719 |
| 1727731800 | 72.04 | 0.18 | 0.25 | 71.59 | 72.59 | 71.59 | 218 |
| 1727472600 | 71.86 | -1.05 | -1.44 | 72.91 | 73.1 | 71.86 | 207 |
| 1727386140 | 72.91 | 1.32 | 1.84 | 72.87 | 73.5 | 72.01 | 250 |
| 1727299740 | 71.59 | -0.68 | -0.94 | 73.5 | 73.5 | 71.38 | 332 |
| 1727213400 | 72.27 | -0.39 | -0.54 | 72.16 | 72.53 | 72.09 | 469 |
| 1727127000 | 72.66 | 0.79 | 1.10 | 72.85 | 74.2 | 72.33 | 1180 |
| 1726867800 | 71.87 | 1.21 | 1.71 | 71.49 | 72.12 | 71.28 | 15668 |
| 1726781400 | 70.66 | 2.05 | 2.99 | 69.3 | 70.82 | 69.26 | 8199 |
| 1726695000 | 68.61 | -0.54 | -0.78 | 70.31 | 70.31 | 68.16 | 2286 |
| 1726608600 | 69.15 | -0.23 | -0.33 | 69.5 | 69.96 | 69 | 309 |
| 1726522200 | 69.38 | 0.82 | 1.20 | 69.27 | 69.47 | 68.48 | 295 |
| 1726263000 | 68.56 | -0.28 | -0.41 | 69.98 | 69.98 | 68.44 | 132 |
| 1726176540 | 68.84 | 1.17 | 1.73 | 66.31 | 69.02 | 66.31 | 1119 |
| 1726090140 | 67.67 | 0 | 0.00 | 68.29 | 68.29 | 65.43 | 934 |
| 1726003740 | 67.67 | 1.83 | 2.78 | 67.38 | 67.7 | 63.96 | 7498 |
| 1725917400 | 65.84 | 1.19 | 1.84 | 66.73 | 66.8 | 65.629999 | 6364 |
| 1725658200 | 64.65 | -1.22 | -1.85 | 66.06 | 66.06 | 64.55 | 9885 |
| 1725571800 | 65.87 | -1.39 | -2.07 | 67.94 | 67.94 | 65.87 | 457 |
| 1725485400 | 67.26 | -0.24 | -0.36 | 67.61 | 68.02 | 67.26 | 1114 |
| 1725399000 | 67.5 | -2.8 | -3.98 | 68.32 | 68.32 | 66.5 | 1767 |
| 1725312600 | 70.3 | 1.98 | 2.90 | 68.33 | 70.3 | 68.33 | 168 |
| 1725053400 | 68.32 | 0 | 0.00 | 68.32 | 68.32 | 68.32 | 0 |
| 1724967000 | 68.32 | 0 | 0.00 | 68.32 | 68.32 | 68.32 | 0 |
| 1724880600 | 68.32 | -0.48 | -0.70 | 68.09 | 68.99 | 68.09 | 189 |
| 1724794140 | 68.8 | 1.99 | 2.98 | 67.67 | 69.11 | 67.67 | 238 |
| 1724707740 | 66.81 | -0.59 | -0.88 | 68.21 | 68.22 | 66.81 | 313 |
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
