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 | -1.14 | -1.54555314534 | 73.76 | 74.8 | 67.81 | 64052 | 71.00370821 | FU |
| 4 | -3.27 | -4.30886809856 | 75.89 | 75.89 | 67.81 | 60231 | 73.54061298 | FU |
| 12 | -8.79 | -10.7971993613 | 81.41 | 81.6 | 67.81 | 60723 | 77.32471001 | FU |
| 26 | -15.48 | -17.5709421112 | 88.1 | 90.49 | 67.81 | 56037 | 81.21850702 | FU |
| 52 | -17.57 | -19.4810954651 | 90.19 | 94.48 | 67.81 | 44047 | 84.79971174 | FU |
| 156 | -22.57 | -23.7104737893 | 95.19 | 100.01 | 67.81 | 24441 | 87.45427077 | FU |
| 260 | -31.46 | -30.2267486549 | 104.08 | 104.08 | 67.81 | 21053 | 87.83731217 | FU |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734730200 | 72.62 | 3.61 | 5.23 | 69.95 | 73.04 | 68.47 | 57062 |
| 1734643800 | 69.01 | -0.99 | -1.41 | 69.59 | 70 | 67.81 | 74898 |
| 1734557400 | 70 | -0.78 | -1.10 | 70.6 | 70.78 | 69 | 69844 |
| 1734470940 | 70.78 | -1.22 | -1.69 | 72 | 72 | 69 | 67469 |
| 1734384540 | 72 | -2.8 | -3.74 | 73.33 | 73.33 | 72 | 62740 |
| 1734125340 | 74.8 | 1.04 | 1.41 | 73.76 | 74.8 | 73.48 | 45311 |
| 1734039000 | 73.76 | 0.01 | 0.01 | 73.71 | 74.56 | 73.22 | 62201 |
| 1733952540 | 73.75 | 0.49 | 0.67 | 73.24 | 73.76 | 72.92 | 41426 |
| 1733866140 | 73.26 | -0.08 | -0.11 | 73.34 | 73.89 | 72.86 | 58059 |
| 1733779740 | 73.34 | -0.46 | -0.62 | 73.87 | 73.87 | 72.91 | 52988 |
| 1733520600 | 73.8 | 0.1 | 0.14 | 73.6 | 74 | 73.26 | 56470 |
| 1733434200 | 73.7 | -1.27 | -1.69 | 74.9 | 74.9 | 73.59 | 104447 |
| 1733347800 | 74.97 | -0.03 | -0.04 | 74.52 | 75 | 74 | 87326 |
| 1733261340 | 75 | -0.25 | -0.33 | 74.99 | 75.24 | 74.5 | 65933 |
| 1733174940 | 75.25 | 0.18 | 0.24 | 75 | 75.6 | 74.05 | 51192 |
| 1732915740 | 75.07 | 0.12 | 0.16 | 74.96 | 75.2 | 74.5 | 41837 |
| 1732829400 | 74.95 | 0.27 | 0.36 | 75.19 | 75.4 | 74.5 | 63867 |
| 1732743000 | 74.68 | -0.99 | -1.31 | 75.67 | 75.71 | 74.65 | 64100 |
| 1732656600 | 75.67 | 0.27 | 0.36 | 75.47 | 75.84 | 75.39 | 44449 |
| 1732570140 | 75.4 | 0.25 | 0.33 | 75.5 | 75.86 | 75.37 | 42438 |
| 1732310940 | 75.15 | -0.85 | -1.12 | 75.89 | 75.89 | 75 | 47620 |
| 1732224600 | 76 | 0.33 | 0.44 | 75.96 | 76.04 | 75.49 | 46659 |
| 1732051800 | 75.67 | -0.88 | -1.15 | 76.63 | 76.63 | 75.66 | 31920 |
| 1731965340 | 76.55 | -0.94 | -1.21 | 77.26 | 77.37 | 75.99 | 57109 |
| 1731619800 | 77.49 | 0.18 | 0.23 | 76.87 | 77.8 | 76.87 | 40773 |
| 1731533400 | 77.31 | 0.27 | 0.35 | 77 | 77.7 | 76.64 | 40112 |
| 1731446940 | 77.04 | -0.05 | -0.06 | 77.76 | 77.76 | 77 | 37869 |
| 1731360540 | 77.09 | -0.33 | -0.43 | 78.04 | 78.39 | 77.02 | 37378 |
| 1731101400 | 77.42 | -0.13 | -0.17 | 77.55 | 77.55 | 77 | 32830 |
| 1731014940 | 77.55 | 0.05 | 0.06 | 77.5 | 78 | 77.4 | 31370 |
| 1730928600 | 77.5 | -0.47 | -0.60 | 77.97 | 78.08 | 77.5 | 21920 |
| 1730842200 | 77.97 | -0.14 | -0.18 | 78.09 | 78.09 | 77.5 | 29818 |
| 1730755800 | 78.11 | -0.89 | -1.13 | 79.09 | 79.5 | 77.5 | 38090 |
| 1730496600 | 79 | 1.05 | 1.35 | 77.91 | 79.09 | 77.7 | 31590 |
| 1730410200 | 77.95 | -0.36 | -0.46 | 78.25 | 78.5 | 77.9 | 20779 |
| 1730323800 | 78.31 | 0.28 | 0.36 | 78.02 | 78.4 | 77.98 | 29734 |
| 1730237340 | 78.03 | -0.17 | -0.22 | 78.22 | 78.45 | 77.9 | 26130 |
| 1730151000 | 78.2 | 0.05 | 0.06 | 79.09 | 79.09 | 78.02 | 44120 |
| 1729891800 | 78.15 | -0.38 | -0.48 | 78.55 | 79.3 | 78.02 | 42419 |
| 1729805400 | 78.53 | -0.51 | -0.65 | 79.75 | 79.97 | 78.53 | 37385 |
| 1729719000 | 79.04 | 0.24 | 0.30 | 78.25 | 80.07 | 77.8 | 80893 |
| 1729632600 | 78.8 | -1.05 | -1.31 | 80.11 | 80.11 | 78.23 | 50402 |
| 1729546140 | 79.85 | -0.05 | -0.06 | 79.99 | 80.83 | 79.1 | 63305 |
| 1729287000 | 79.9 | -0.31 | -0.39 | 80.21 | 80.89 | 79.9 | 39910 |
| 1729200540 | 80.21 | -0.24 | -0.30 | 80.7 | 80.86 | 79.7 | 546598 |
| 1729114140 | 80.45 | -0.19 | -0.24 | 80.6 | 81 | 79.89 | 76586 |
| 1729027740 | 80.64 | -0.46 | -0.57 | 80 | 80.92 | 79.7 | 81826 |
| 1728941340 | 81.1 | 2.06 | 2.61 | 79.83 | 81.16 | 79.28 | 76753 |
| 1728682200 | 79.04 | -0.93 | -1.16 | 79.97 | 80.6 | 79.04 | 46962 |
| 1728595740 | 79.97 | 1.62 | 2.07 | 79 | 80.86 | 78.21 | 135135 |
| 1728509400 | 78.35 | -1.27 | -1.60 | 79.6 | 79.78 | 78.35 | 64945 |
| 1728422940 | 79.62 | -0.2 | -0.25 | 79.81 | 79.81 | 79 | 66941 |
| 1728336600 | 79.82 | -0.69 | -0.86 | 80.53 | 80.67 | 79.5 | 52900 |
| 1728077400 | 80.51 | 0.96 | 1.21 | 79.57 | 80.76 | 79.3 | 54504 |
| 1727991000 | 79.55 | -0.73 | -0.91 | 80.85 | 80.85 | 79.51 | 50877 |
| 1727904540 | 80.28 | 0.05 | 0.06 | 80.24 | 80.68 | 80.02 | 42537 |
| 1727818200 | 80.23 | -1.12 | -1.38 | 80.8 | 81.21 | 80.22 | 42773 |
| 1727731800 | 81.35 | 0.25 | 0.31 | 81.13 | 81.43 | 80.75 | 30773 |
| 1727472600 | 81.1 | -0.72 | -0.88 | 81.41 | 81.6 | 81 | 34688 |
| 1727386140 | 81.82 | -0.08 | -0.10 | 81.85 | 82 | 81.3 | 52393 |
| 1727299740 | 81.9 | -0.27 | -0.33 | 81.95 | 82.44 | 81.8 | 72751 |
| 1727213400 | 82.17 | -0.26 | -0.32 | 82.48 | 82.9 | 81.99 | 41373 |
| 1727127000 | 82.43 | 0.33 | 0.40 | 81.99 | 82.6 | 81.8 | 41472 |
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
