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 | -1.6 | -1.97044334975 | 81.2 | 81.2 | 78.1 | 153 | 78.16130435 | DR |
| 4 | 3.52 | 4.62670872766 | 76.08 | 82.92 | 73.31 | 281 | 78.86985473 | DR |
| 12 | 7.29 | 10.0815931406 | 72.31 | 82.92 | 72.31 | 2507 | 78.23092112 | DR |
| 26 | 19.77 | 33.0436236002 | 59.83 | 82.92 | 58.62 | 1589 | 76.461573 | DR |
| 52 | 24.22 | 43.7342000722 | 55.38 | 82.92 | 51.62 | 873 | 74.24398812 | DR |
| 156 | 9.94499896 | 14.2775088817 | 69.65500104 | 82.92 | 44.04900066 | 559 | 61.83835193 | DR |
| 260 | 55.27499964 | 227.235349731 | 24.32500036 | 82.92 | 16.66500025 | 544 | 56.82257843 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734557400 | 79.6 | 1.5 | 1.92 | 79.6 | 79.6 | 79.6 | 500 |
| 1734470940 | 78.1 | -1.1 | -1.39 | 79.2 | 79.2 | 78.1 | 438 |
| 1734384600 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1734125400 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1734039000 | 79.2 | -2 | -2.46 | 79.2 | 79.2 | 79.2 | 20 |
| 1733952540 | 81.2 | 0.34 | 0.42 | 81.2 | 81.2 | 81.2 | 2 |
| 1733866200 | 80.86 | 0 | 0.00 | 80.86 | 80.86 | 80.86 | 0 |
| 1733779800 | 80.86 | 0 | 0.00 | 80.86 | 80.86 | 80.86 | 0 |
| 1733520600 | 80.86 | 0 | 0.00 | 80.86 | 80.86 | 80.86 | 0 |
| 1733434200 | 80.86 | -1.06 | -1.29 | 80.88 | 81.2 | 80.32 | 230 |
| 1733347800 | 81.92 | -0.8 | -0.97 | 81.92 | 81.92 | 81.92 | 1 |
| 1733261340 | 82.72 | 0 | 0.00 | 82.72 | 82.72 | 82.72 | 1 |
| 1733174940 | 82.72 | 0.88 | 1.08 | 82.56 | 82.72 | 81.6 | 202 |
| 1732915740 | 81.84 | 0.79 | 0.97 | 81.92 | 82.92 | 81.26 | 310 |
| 1732829400 | 81.05 | 1.53 | 1.92 | 81.05 | 81.05 | 81.05 | 42 |
| 1732742940 | 79.52 | 0 | 0.00 | 79.52 | 79.52 | 79.52 | 0 |
| 1732656540 | 79.52 | 0 | 0.00 | 79.52 | 79.52 | 79.52 | 0 |
| 1732570140 | 79.52 | 2.76 | 3.60 | 73.31 | 79.68 | 73.31 | 824 |
| 1732310940 | 76.76 | -0.44 | -0.57 | 77.36 | 77.36 | 76.6 | 656 |
| 1732224600 | 77.2 | -0.48 | -0.62 | 76.08 | 77.2 | 76.08 | 647 |
| 1732051740 | 77.68 | 0 | 0.00 | 77.68 | 77.68 | 77.68 | 0 |
| 1731965340 | 77.68 | -0.48 | -0.61 | 78.16 | 78.16 | 77.68 | 75 |
| 1731619800 | 78.16 | 3.84 | 5.17 | 72.83 | 78.32 | 72.83 | 1011 |
| 1731533340 | 74.32 | 0 | 0.00 | 74.32 | 74.32 | 74.32 | 0 |
| 1731446940 | 74.32 | 0 | 0.00 | 74.32 | 74.32 | 74.32 | 0 |
| 1731360540 | 74.32 | 0 | 0.00 | 74.32 | 74.32 | 74.32 | 0 |
| 1731101340 | 74.32 | 0 | 0.00 | 74.32 | 74.32 | 74.32 | 0 |
| 1731014940 | 74.32 | -2.56 | -3.33 | 74.28 | 74.32 | 74.28 | 3 |
| 1730928600 | 76.88 | 0.4 | 0.52 | 76.88 | 76.88 | 76.88 | 5 |
| 1730842200 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1730755800 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1730496600 | 76.48 | 0.63 | 0.83 | 76.46 | 76.58 | 76.46 | 11805 |
| 1730410200 | 75.85 | 0 | 0.00 | 75.85 | 75.85 | 75.85 | 0 |
| 1730323800 | 75.85 | 0.01 | 0.01 | 76.15 | 76.15 | 75.85 | 151 |
| 1730237340 | 75.84 | -0.48 | -0.63 | 76.32 | 76.32 | 75.36 | 6 |
| 1730151000 | 76.32 | 0 | 0.00 | 76.32 | 76.32 | 76.32 | 0 |
| 1729891800 | 76.32 | -0.64 | -0.83 | 76.32 | 76.32 | 76.32 | 1 |
| 1729805400 | 76.96 | 0.16 | 0.21 | 77.04 | 77.04 | 76.96 | 15 |
| 1729719000 | 76.8 | -3.2 | -4.00 | 77.35 | 77.76 | 76.8 | 25704 |
| 1729632600 | 80 | -0.35 | -0.44 | 77.99 | 80 | 75 | 6 |
| 1729546140 | 80.35 | 0 | 0.00 | 80.35 | 80.4 | 80.35 | 12 |
| 1729287000 | 80.35 | 0.25 | 0.31 | 80.45 | 80.75 | 80.13 | 14544 |
| 1729200540 | 80.1 | -0.38 | -0.47 | 80.1 | 80.1 | 80.1 | 700 |
| 1729114140 | 80.48 | 1.86 | 2.37 | 78.62 | 80.48 | 78.62 | 12003 |
| 1729027740 | 78.62 | 0 | 0.00 | 78.62 | 78.62 | 78.62 | 0 |
| 1728941340 | 78.62 | 1.14 | 1.47 | 78.34 | 78.62 | 78.34 | 8065 |
| 1728682200 | 77.48 | 3 | 4.03 | 77.36 | 77.48 | 77.36 | 1607 |
| 1728595800 | 74.48 | 0 | 0.00 | 74.48 | 74.48 | 74.48 | 0 |
| 1728509400 | 74.48 | 0 | 0.00 | 74.48 | 74.48 | 74.48 | 0 |
| 1728423000 | 74.48 | 0 | 0.00 | 74.48 | 74.48 | 74.48 | 0 |
| 1728336600 | 74.48 | 0 | 0.00 | 74.48 | 74.48 | 74.48 | 0 |
| 1728077400 | 74.48 | 0 | 0.00 | 74.48 | 74.48 | 74.48 | 0 |
| 1727991000 | 74.48 | 0 | 0.00 | 74.48 | 74.48 | 74.48 | 0 |
| 1727904600 | 74.48 | 0 | 0.00 | 74.48 | 74.48 | 74.48 | 0 |
| 1727818200 | 74.48 | 1.33 | 1.82 | 74.83 | 74.83 | 74.48 | 401 |
| 1727731800 | 73.15 | 0.84 | 1.16 | 73.32 | 73.57 | 73.02 | 740 |
| 1727472600 | 72.31 | 0.21 | 0.29 | 72.31 | 72.31 | 72.31 | 1 |
| 1727386200 | 72.1 | 0 | 0.00 | 72.1 | 72.1 | 72.1 | 0 |
| 1727299800 | 72.1 | 0 | 0.00 | 72.1 | 72.1 | 72.1 | 0 |
| 1727213400 | 72.1 | 0 | 0.00 | 72.1 | 72.1 | 72.1 | 0 |
| 1727127000 | 72.1 | 1.96 | 2.79 | 72.07 | 72.1 | 72.07 | 2 |
| 1726867800 | 70.14 | 0 | 0.00 | 70.14 | 70.14 | 70.14 | 0 |
| 1726781400 | 70.14 | 0 | 0.00 | 70.14 | 70.14 | 70.14 | 0 |
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
