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 | 2.71 | 3.30487804878 | 82 | 86.96 | 82 | 6156 | 85.3424892 | FU |
| 4 | 7.35 | 9.50103412616 | 77.36 | 86.96 | 77.05 | 9589 | 82.1521772 | FU |
| 12 | 10.71 | 14.472972973 | 74 | 87.5 | 72.1 | 10576 | 79.88457607 | FU |
| 26 | -10.29 | -10.8315789474 | 95 | 95.21 | 72.1 | 15254 | 87.04343549 | FU |
| 52 | -11.79 | -12.2176165803 | 96.5 | 99.1 | 72.1 | 14739 | 91.53631534 | FU |
| 156 | -19.09 | -18.3911368015 | 103.8 | 104.5 | 72.1 | 13381 | 92.240281 | FU |
| 260 | -19.09 | -18.3911368015 | 103.8 | 104.5 | 72.1 | 13381 | 92.240281 | FU |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901400 | 84.71 | -1.79 | -2.07 | 85.5 | 86.37 | 84.26 | 8074 |
| 1741814940 | 86.5 | 0.5 | 0.58 | 86.52 | 86.95 | 84.8 | 7057 |
| 1741728600 | 86 | 1.07 | 1.26 | 84.93 | 86.96 | 84.3 | 10222 |
| 1741642140 | 84.93 | 0.63 | 0.75 | 84.3 | 84.94 | 84.06 | 5388 |
| 1741382940 | 84.3 | 0.94 | 1.13 | 83.36 | 84.36 | 83.36 | 3637 |
| 1741296540 | 83.36 | 1.41 | 1.72 | 82 | 83.74 | 82 | 4477 |
| 1741210140 | 81.95 | -2.41 | -2.86 | 84 | 84.3 | 81.03 | 10222 |
| 1740778200 | 84.36 | -0.03 | -0.04 | 84.39 | 84.74 | 83.67 | 5702 |
| 1740691740 | 84.39 | 0.17 | 0.20 | 84.22 | 84.93 | 83 | 11101 |
| 1740605400 | 84.22 | -0.61 | -0.72 | 84.83 | 86.44 | 84.21 | 12191 |
| 1740519000 | 84.83 | 0.81 | 0.96 | 84 | 84.88 | 83.51 | 8260 |
| 1740432540 | 84.02 | 1.59 | 1.93 | 83.19 | 84.49 | 82.45 | 6478 |
| 1740173400 | 82.43 | 1.48 | 1.83 | 81.56 | 82.58 | 80.12 | 8483 |
| 1740087000 | 80.95 | 1.23 | 1.54 | 80.35 | 81.5 | 80 | 6760 |
| 1740000540 | 79.72 | 0.43 | 0.54 | 79.29 | 81.48 | 78.75 | 11279 |
| 1739914140 | 79.29 | -2.25 | -2.76 | 81.73 | 82.99 | 78.27 | 36956 |
| 1739827800 | 81.54 | 1.84 | 2.31 | 79.95 | 83.5 | 79.95 | 12149 |
| 1739568600 | 79.7 | 2.2 | 2.84 | 78.15 | 79.74 | 77.54 | 4692 |
| 1739482140 | 77.5 | 0.13 | 0.17 | 77.36 | 78.66 | 77.05 | 7539 |
| 1739395740 | 77.37 | 1.01 | 1.32 | 76.34 | 77.37 | 75.59 | 14616 |
| 1739309400 | 76.36 | -0.94 | -1.22 | 74.74 | 77.34 | 74.74 | 8808 |
| 1739222940 | 77.3 | 1.29 | 1.70 | 76.9 | 77.48 | 76.9 | 7213 |
| 1738963800 | 76.01 | 0.2 | 0.26 | 75.9 | 77.08 | 75.9 | 7987 |
| 1738877340 | 75.81 | 0.06 | 0.08 | 76.51 | 77.47 | 75.15 | 9995 |
| 1738790940 | 75.75 | 0.25 | 0.33 | 75.41 | 76.6 | 75.41 | 10799 |
| 1738704600 | 75.5 | -1.04 | -1.36 | 77 | 77.89 | 74.89 | 12022 |
| 1738618200 | 76.54 | -0.16 | -0.21 | 76.7 | 77.99 | 76.38 | 11000 |
| 1738358940 | 76.7 | 0.82 | 1.08 | 76.7 | 76.7 | 75.91 | 9961 |
| 1738272540 | 75.88 | 0.26 | 0.34 | 75.64 | 76.7 | 75.54 | 9164 |
| 1738186200 | 75.62 | -0.77 | -1.01 | 75.59 | 76.7 | 75.59 | 8553 |
| 1738099740 | 76.39 | 0.89 | 1.18 | 75.54 | 76.7 | 75.5 | 15053 |
| 1738013340 | 75.5 | -0.5 | -0.66 | 76 | 77.53 | 75.4 | 15891 |
| 1737754200 | 76 | -1.5 | -1.94 | 78.09 | 78.09 | 75.34 | 13705 |
| 1737667740 | 77.5 | 0.24 | 0.31 | 78.79 | 78.79 | 77.5 | 8816 |
| 1737581400 | 77.26 | 0 | 0.00 | 77.26 | 77.26 | 77.26 | 0 |
| 1737495000 | 77.26 | -2.69 | -3.36 | 79.95 | 79.95 | 77.23 | 12755 |
| 1737408600 | 79.95 | 0.23 | 0.29 | 79.72 | 81.03 | 79.72 | 12264 |
| 1737149400 | 79.72 | -0.69 | -0.86 | 81.03 | 81.03 | 79.5 | 10282 |
| 1737062940 | 80.41 | -1.33 | -1.63 | 82.54 | 82.54 | 80.08 | 13178 |
| 1736976540 | 81.74 | -1.24 | -1.49 | 83 | 84.88 | 81.28 | 10508 |
| 1736890140 | 82.98 | 0.57 | 0.69 | 82.5 | 83.25 | 82.16 | 7428 |
| 1736803740 | 82.41 | 0.4 | 0.49 | 82.1 | 83.66 | 82 | 6841 |
| 1736544540 | 82.01 | -1.14 | -1.37 | 82.95 | 82.95 | 81.51 | 8065 |
| 1736458140 | 83.15 | -0.54 | -0.65 | 84.9 | 84.9 | 81.53 | 8622 |
| 1736371740 | 83.69 | -3.51 | -4.03 | 87.2 | 87.21 | 83.09 | 13059 |
| 1736285400 | 87.2 | 0.39 | 0.45 | 86.8 | 87.5 | 86.33 | 8417 |
| 1736198940 | 86.81 | 1.86 | 2.19 | 84.95 | 86.82 | 84.95 | 5382 |
| 1735939740 | 84.95 | 1.72 | 2.07 | 83.25 | 86.64 | 82.67 | 13199 |
| 1735853400 | 83.23 | 2.18 | 2.69 | 80.16 | 83.23 | 80.16 | 15259 |
| 1735594200 | 81.05 | 0.6 | 0.75 | 80.82 | 81.5 | 80.45 | 9866 |
| 1735334940 | 80.45 | 0.99 | 1.25 | 79.46 | 80.92 | 79.46 | 19168 |
| 1735248540 | 79.46 | 2.16 | 2.79 | 78.25 | 79.49 | 77.37 | 8852 |
| 1734989340 | 77.3 | 0.3 | 0.39 | 77.76 | 80.09 | 76.99 | 16034 |
| 1734730200 | 77 | 4.4 | 6.06 | 72.8 | 77.46 | 72.35 | 14648 |
| 1734643800 | 72.6 | -1.4 | -1.89 | 74 | 74.49 | 72.1 | 10519 |
| 1734557400 | 74 | -0.46 | -0.62 | 75.21 | 76.75 | 73.03 | 20920 |
| 1734470940 | 74.46 | -2.51 | -3.26 | 77 | 78.95 | 74.12 | 25188 |
| 1734384540 | 76.97 | -1.59 | -2.02 | 78.6 | 78.99 | 76.73 | 12685 |
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
