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 | 5.05 | 6.3698284561 | 79.28 | 89.25 | 79.14 | 9632 | 80.54131813 | DR |
| 4 | 11.27 | 15.4256775253 | 73.06 | 89.25 | 73.06 | 10522 | 78.94654618 | DR |
| 12 | 16.9 | 25.0630283257 | 67.43 | 89.25 | 60.18 | 7563 | 72.55774222 | DR |
| 26 | 27.69 | 48.8877118644 | 56.64 | 89.25 | 54.84 | 8281 | 67.2885196 | DR |
| 52 | 49.51 | 142.188397473 | 34.82 | 89.25 | 33.96 | 6925 | 60.59056844 | DR |
| 156 | -0.77 | -0.90481786134 | 85.1 | 94.35 | 32.4 | 15769 | 55.34188987 | DR |
| 260 | -61.86 | -42.3147958137 | 146.19 | 212.66 | 32.4 | 17702 | 64.25148235 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732743000 | 81.8 | 2.66 | 3.36 | 80.43 | 82.46 | 79.99 | 2858 |
| 1732656600 | 79.14 | -10.11 | -11.33 | 87.77 | 87.77 | 79.14 | 23493 |
| 1732570140 | 89.25 | 4.18 | 4.91 | 85.69 | 89.25 | 85.41 | 2373 |
| 1732310940 | 85.07 | 4.46 | 5.53 | 81.2 | 85.4 | 80.64 | 1642 |
| 1732224600 | 80.61 | 0.83 | 1.04 | 79.28 | 81.18 | 79.28 | 17793 |
| 1732051800 | 79.78 | -0.87 | -1.08 | 81.46 | 81.46 | 79.2 | 6813 |
| 1731965340 | 80.65 | -3.05 | -3.64 | 83.7 | 83.7 | 80.52 | 876 |
| 1731619800 | 83.7 | 0.1 | 0.12 | 83.61 | 85.62 | 83.01 | 7468 |
| 1731533400 | 83.6 | 1.5 | 1.83 | 83.42 | 84.46 | 82.15 | 13591 |
| 1731446940 | 82.1 | -0.7 | -0.85 | 82.65 | 83.94 | 82.1 | 5274 |
| 1731360540 | 82.8 | 4.99 | 6.41 | 81.03 | 83.84 | 81 | 6678 |
| 1731101400 | 77.81 | 0.56 | 0.72 | 76 | 80.85 | 75.8 | 49586 |
| 1731014940 | 77.25 | -1.07 | -1.37 | 78.9 | 79.8 | 76.84 | 1102 |
| 1730928600 | 78.32 | 1.4 | 1.82 | 78.8 | 79.22 | 76.81 | 1492 |
| 1730842200 | 76.92 | 1.62 | 2.15 | 75.3 | 77.5 | 74.84 | 19285 |
| 1730755800 | 75.3 | 0.72 | 0.97 | 74.55 | 75.3 | 73.59 | 1729 |
| 1730496600 | 74.58 | 0.66 | 0.89 | 74.1 | 75 | 73.97 | 25594 |
| 1730410200 | 73.92 | -0.72 | -0.96 | 73.06 | 75.14 | 73.06 | 1746 |
| 1730323800 | 74.64 | 0.12 | 0.16 | 73.78 | 75.93 | 73.78 | 1102 |
| 1730237340 | 74.52 | -0.59 | -0.79 | 73.6 | 74.7 | 73 | 1036 |
| 1730151000 | 75.11 | 0.99 | 1.34 | 74.59 | 75.36 | 74.46 | 2851 |
| 1729891800 | 74.12 | -0.84 | -1.12 | 75.03 | 75.03 | 74.12 | 1850 |
| 1729805400 | 74.96 | -0.02 | -0.03 | 76.17 | 77.5 | 74.55 | 5499 |
| 1729719000 | 74.98 | -1.04 | -1.37 | 76.79 | 77.17 | 74.79 | 2311 |
| 1729632600 | 76.02 | 6.02 | 8.60 | 70.47 | 77.17 | 70.08 | 28381 |
| 1729546140 | 70 | 0.02 | 0.03 | 70.68 | 70.95 | 69.02 | 4587 |
| 1729287000 | 69.98 | -0.16 | -0.23 | 70.19 | 70.41 | 69.7 | 36497 |
| 1729200540 | 70.14 | 1.04 | 1.51 | 69.54 | 70.14 | 69.23 | 4894 |
| 1729114140 | 69.1 | 1.2 | 1.77 | 68.25 | 70 | 68.25 | 31902 |
| 1729027740 | 67.9 | -0.05 | -0.07 | 68.22 | 69 | 67.89 | 5094 |
| 1728941340 | 67.95 | 0.24 | 0.35 | 66.349999 | 68 | 66.349999 | 3420 |
| 1728682200 | 67.71 | 1.35 | 2.03 | 66.61 | 67.82 | 66.61 | 544 |
| 1728595740 | 66.36 | -0.72 | -1.07 | 66.9 | 67.47 | 66.269999 | 569 |
| 1728509400 | 67.08 | 3.53 | 5.55 | 62.27 | 67.08 | 62.27 | 3749 |
| 1728422940 | 63.55 | 0.74 | 1.18 | 64 | 65.269999 | 63.41 | 4818 |
| 1728336600 | 62.81 | 0.41 | 0.66 | 61.92 | 63.06 | 61.92 | 5428 |
| 1728077400 | 62.4 | -3.33 | -5.07 | 63.06 | 63.33 | 62.28 | 2274 |
| 1727991000 | 65.73 | 4.62 | 7.56 | 61.11 | 65.73 | 60.5 | 689 |
| 1727904540 | 61.11 | -0.09 | -0.15 | 61 | 61.56 | 60.78 | 918 |
| 1727818200 | 61.2 | -0.05 | -0.08 | 61.62 | 61.62 | 60.9 | 838 |
| 1727731800 | 61.25 | -1.93 | -3.05 | 60.56 | 62.17 | 60.18 | 7090 |
| 1727472600 | 63.18 | 0.66 | 1.06 | 63.18 | 63.8 | 62.65 | 1494 |
| 1727386140 | 62.52 | 0.01 | 0.02 | 62.51 | 63.2 | 62 | 27241 |
| 1727299740 | 62.51 | -2.95 | -4.51 | 63.35 | 63.43 | 61.7 | 19286 |
| 1727213400 | 65.459999 | -1.25 | -1.87 | 65.91 | 66.22 | 65.04 | 1614 |
| 1727127000 | 66.709999 | -0.65 | -0.96 | 66.45 | 66.86 | 65.2 | 439 |
| 1726867800 | 67.36 | 1.61 | 2.45 | 65.379999 | 67.54 | 65.379999 | 496 |
| 1726781400 | 65.75 | -0.72 | -1.08 | 66.47 | 67.47 | 65.489999 | 332 |
| 1726695000 | 66.47 | 1.54 | 2.37 | 65.58 | 67.05 | 65.58 | 219 |
| 1726608600 | 64.93 | 0.32 | 0.50 | 65.519999 | 66.099999 | 64.68 | 1535 |
| 1726522200 | 64.61 | 0.11 | 0.17 | 65.15 | 65.73 | 64.459999 | 3673 |
| 1726263000 | 64.5 | -0.66 | -1.01 | 64.87 | 65.58 | 64.31 | 465 |
| 1726176540 | 65.16 | 2.06 | 3.26 | 63.54 | 65.69 | 63.01 | 3830 |
| 1726090140 | 63.1 | -0.04 | -0.06 | 63.51 | 63.51 | 61.98 | 4228 |
| 1726003740 | 63.14 | -3.57 | -5.35 | 65.54 | 65.54 | 62.56 | 14317 |
| 1725917400 | 66.709999 | 0.51 | 0.77 | 66.849999 | 66.849999 | 66.01 | 610 |
| 1725658200 | 66.2 | -1.02 | -1.52 | 67 | 67.42 | 65.849999 | 222 |
| 1725571800 | 67.22 | -1.59 | -2.31 | 67.43 | 67.83 | 63.19 | 12909 |
| 1725485400 | 68.81 | 0.77 | 1.13 | 67.09 | 69.54 | 67.09 | 400 |
| 1725399000 | 68.04 | -2.28 | -3.24 | 70.82 | 70.82 | 67.76 | 48189 |
| 1725312600 | 70.32 | 0.96 | 1.38 | 67.97 | 70.6 | 65.87 | 1277 |
| 1725053400 | 69.36 | -0.29 | -0.42 | 70.3 | 70.36 | 69.36 | 3844 |
| 1724967000 | 69.65 | 1.45 | 2.13 | 68.48 | 70.1 | 68.48 | 3534 |
| 1724880600 | 68.2 | 0.72 | 1.07 | 67.48 | 68.2 | 67.22 | 1068 |
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
