Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -0.884845463609 | 80.24 | 82.05 | 78.18 | 37213 | 79.66710679 | DR |
| 4 | 1.77 | 2.2762345679 | 77.76 | 84 | 76.99 | 46277 | 79.16654714 | DR |
| 12 | 4.55 | 6.06828487597 | 74.98 | 84 | 74.5 | 61363 | 77.60103983 | DR |
| 26 | 14.03 | 21.4198473282 | 65.5 | 84 | 65.32 | 55444 | 74.57579633 | DR |
| 52 | 32.07 | 67.5726927939 | 47.46 | 84 | 47.11 | 44203 | 69.55090519 | DR |
| 156 | 31.78 | 66.554973822 | 47.75 | 84 | 39.3 | 32490 | 56.05168708 | DR |
| 260 | 34.06 | 74.9065317792 | 45.47 | 97.07 | 39.3 | 26493 | 54.7799269 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740778200 | 79.53 | 0.25 | 0.32 | 79.12 | 79.65 | 78.18 | 227464 |
| 1740691740 | 79.28 | -2.77 | -3.38 | 79.05 | 79.6 | 79 | 19495 |
| 1740605400 | 82.05 | 3.19 | 4.05 | 79.5 | 82.05 | 79.01 | 11334 |
| 1740519000 | 78.86 | -1.65 | -2.05 | 80.51 | 80.51 | 78.7 | 37626 |
| 1740432540 | 80.51 | 1.17 | 1.47 | 79.35 | 80.51 | 79.35 | 42203 |
| 1740173400 | 79.34 | -0.1 | -0.13 | 80.24 | 80.24 | 78.51 | 75405 |
| 1740087000 | 79.44 | -0.56 | -0.70 | 79.99 | 79.99 | 78.88 | 34693 |
| 1740000540 | 80 | 0.96 | 1.21 | 78.5 | 80 | 78.5 | 23706 |
| 1739914140 | 79.04 | -0.83 | -1.04 | 78.72 | 79.12 | 78.51 | 110911 |
| 1739827800 | 79.87 | 1.52 | 1.94 | 79 | 79.87 | 78 | 21324 |
| 1739568600 | 78.35 | -1.65 | -2.06 | 79.4 | 79.83 | 77.93 | 40425 |
| 1739482140 | 80 | 0 | 0.00 | 79.97 | 80 | 79.12 | 144466 |
| 1739395740 | 80 | 0 | 0.00 | 79.99 | 80 | 78.2 | 70946 |
| 1739309400 | 80 | -1.25 | -1.54 | 80 | 80 | 78.71 | 52352 |
| 1739222940 | 81.25 | 3.05 | 3.90 | 78.99 | 81.25 | 78.89 | 2974 |
| 1738963800 | 78.2 | 0.42 | 0.54 | 77.78 | 84 | 77.78 | 7006 |
| 1738877340 | 77.78 | -0.7 | -0.89 | 78.48 | 78.72 | 77.27 | 17483 |
| 1738790940 | 78.48 | 1.31 | 1.70 | 77.6 | 78.99 | 77.6 | 103612 |
| 1738704600 | 77.17 | -0.23 | -0.30 | 78.18 | 78.18 | 76.99 | 107237 |
| 1738618200 | 77.4 | -1.1 | -1.40 | 78.5 | 78.94 | 77.23 | 1720 |
| 1738358940 | 78.5 | 0.74 | 0.95 | 77.76 | 78.5 | 77.05 | 618 |
| 1738272540 | 77.76 | 1.51 | 1.98 | 78.08 | 78.08 | 77 | 181539 |
| 1738186200 | 76.25 | -0.44 | -0.57 | 75.24 | 76.48 | 75.24 | 1905 |
| 1738099740 | 76.69 | 0.25 | 0.33 | 76.99 | 76.99 | 76.44 | 1435 |
| 1738013340 | 76.44 | -2.73 | -3.45 | 77.52 | 77.52 | 76.2 | 2573 |
| 1737754200 | 79.17 | 2.68 | 3.50 | 77.5 | 81.61 | 76.83 | 217415 |
| 1737667740 | 76.49 | -1.02 | -1.32 | 76.09 | 77.25 | 76.09 | 2092 |
| 1737581400 | 77.51 | 0 | 0.00 | 77.51 | 77.51 | 77.51 | 0 |
| 1737495000 | 77.51 | 0.18 | 0.23 | 77.33 | 78.01 | 77.33 | 533 |
| 1737408600 | 77.33 | 0.11 | 0.14 | 77.2 | 77.33 | 77.15 | 490 |
| 1737149400 | 77.22 | -0.14 | -0.18 | 77.36 | 78.13 | 77.06 | 333 |
| 1737062940 | 77.36 | 1.11 | 1.46 | 76.8 | 77.6 | 76.8 | 1305 |
| 1736976540 | 76.25 | 0.44 | 0.58 | 76.48 | 76.89 | 76.17 | 661 |
| 1736890140 | 75.81 | -0.53 | -0.69 | 77.11 | 77.11 | 75.81 | 558 |
| 1736803740 | 76.34 | -1.2 | -1.55 | 77.53 | 77.53 | 76.24 | 1169 |
| 1736544540 | 77.54 | 0.33 | 0.43 | 77.5 | 77.83 | 76.67 | 4507 |
| 1736458140 | 77.21 | 1.16 | 1.53 | 76.87 | 77.78 | 76.42 | 1155 |
| 1736371740 | 76.05 | -0.02 | -0.03 | 77.06 | 77.28 | 76.05 | 1733 |
| 1736285400 | 76.07 | 0.26 | 0.34 | 75.81 | 76.45 | 75.54 | 3824 |
| 1736198940 | 75.81 | -1.31 | -1.70 | 77.11 | 77.11 | 75.62 | 2261 |
| 1735939740 | 77.12 | -0.13 | -0.17 | 75.92 | 77.23 | 75.92 | 971 |
| 1735853400 | 77.25 | 1.33 | 1.75 | 75.92 | 77.76 | 75.92 | 663333 |
| 1735594200 | 75.92 | 0.91 | 1.21 | 76.28 | 76.42 | 75.84 | 5722 |
| 1735334940 | 75.01 | -1.39 | -1.82 | 76.21 | 77.47 | 75.01 | 1479 |
| 1735248540 | 76.4 | 1.39 | 1.85 | 74.5 | 77.25 | 74.5 | 152737 |
| 1734989340 | 75.01 | -0.13 | -0.17 | 74.51 | 76.32 | 74.51 | 73542 |
| 1734730200 | 75.14 | -2.35 | -3.03 | 75.17 | 75.68 | 74.8 | 296850 |
| 1734643800 | 77.49 | -0.01 | -0.01 | 77.2 | 77.49 | 74.8 | 3967 |
| 1734557400 | 77.5 | 0 | 0.00 | 76.35 | 77.5 | 76.35 | 5436 |
| 1734470940 | 77.5 | 0.62 | 0.81 | 76.92 | 77.5 | 75.92 | 1821 |
| 1734384540 | 76.88 | 1.26 | 1.67 | 75.01 | 76.88 | 75.01 | 291034 |
| 1734125340 | 75.62 | -1.17 | -1.52 | 76.08 | 76.25 | 75.48 | 3928 |
| 1734039000 | 76.79 | -0.71 | -0.92 | 77.49 | 77.49 | 75.23 | 5356 |
| 1733952540 | 77.5 | 0.86 | 1.12 | 77.41 | 77.5 | 76.3 | 392421 |
| 1733866140 | 76.64 | 0.48 | 0.63 | 76.75 | 77.12 | 76.29 | 2441 |
| 1733779740 | 76.16 | -1.32 | -1.70 | 77.5 | 77.5 | 75.5 | 122017 |
| 1733520600 | 77.48 | 3.08 | 4.14 | 74.98 | 77.48 | 74.55 | 859 |
| 1733434200 | 74.4 | -3.1 | -4.00 | 77.5 | 77.5 | 74.1 | 1009 |
| 1733347800 | 77.5 | 2.49 | 3.32 | 75.77 | 77.5 | 75.37 | 2308 |
| 1733261340 | 75.01 | -0.97 | -1.28 | 75.84 | 76.23 | 75.01 | 1238 |
| 1733174940 | 75.98 | 0.18 | 0.24 | 75.74 | 76.05 | 75.2 | 3783 |
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
