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 | -2.31 | -3.12204351939 | 73.99 | 74.8 | 68.75 | 4819 | 71.55449471 | DR |
| 4 | -5.52 | -7.15025906736 | 77.2 | 77.41 | 68.75 | 6664 | 73.85937264 | DR |
| 12 | -8.07 | -10.1191222571 | 79.75 | 83.92 | 68.75 | 5879 | 76.47578758 | DR |
| 26 | -11.59 | -13.9185781194 | 83.27 | 94 | 68.75 | 5430 | 80.63961045 | DR |
| 52 | 9.87 | 15.9682899207 | 61.81 | 94 | 61 | 6406 | 76.72693946 | DR |
| 156 | 14.54 | 25.4462723136 | 57.14 | 94 | 45.5 | 11959 | 63.11493402 | DR |
| 260 | -287.68 | -80.053428317 | 359.36 | 481.69 | 45.3 | 10856 | 64.30958872 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731619800 | 71.27 | -0.43 | -0.60 | 70.48 | 71.69 | 70.48 | 501 |
| 1731533400 | 71.7 | 0.51 | 0.72 | 70.84 | 71.97 | 70.84 | 227 |
| 1731446940 | 71.19 | -1.35 | -1.86 | 72.59 | 72.59 | 71.19 | 13459 |
| 1731360540 | 72.54 | -1.45 | -1.96 | 73.99 | 74.8 | 72.24 | 5089 |
| 1731101400 | 73.99 | 1.34 | 1.84 | 72.65 | 74.31 | 72.65 | 4104 |
| 1731014940 | 72.65 | 1.1 | 1.54 | 71.68 | 72.65 | 71.43 | 22024 |
| 1730928600 | 71.55 | -1.27 | -1.74 | 73.82 | 74.47 | 71.55 | 1193 |
| 1730842200 | 72.82 | -1.03 | -1.39 | 72.92 | 73.46 | 72.8 | 573 |
| 1730755800 | 73.85 | -1.26 | -1.68 | 75.17 | 75.17 | 72.84 | 17365 |
| 1730496600 | 75.11 | 0.69 | 0.93 | 74.63 | 75.11 | 73.93 | 2085 |
| 1730410200 | 74.42 | -0.28 | -0.37 | 75.5 | 75.5 | 71.31 | 20676 |
| 1730323800 | 74.7 | -0.41 | -0.55 | 74.62 | 75.17 | 74.4 | 594 |
| 1730237340 | 75.11 | -0.85 | -1.12 | 75.5 | 75.96 | 74.54 | 14656 |
| 1730151000 | 75.96 | 1.46 | 1.96 | 74.13 | 75.96 | 74.1 | 3105 |
| 1729891800 | 74.5 | -0.62 | -0.83 | 75.32 | 75.53 | 74.16 | 4119 |
| 1729805400 | 75.12 | -0.73 | -0.96 | 76.24 | 76.24 | 74.97 | 428 |
| 1729719000 | 75.85 | -0.36 | -0.47 | 76.98 | 76.98 | 75.53 | 1412 |
| 1729632600 | 76.21 | 0.47 | 0.62 | 75.43 | 76.23 | 75.23 | 563 |
| 1729546140 | 75.74 | -1.46 | -1.89 | 77.2 | 77.41 | 75.74 | 14452 |
| 1729287000 | 77.2 | -0.59 | -0.76 | 77.23 | 77.76 | 76.96 | 1646 |
| 1729200540 | 77.79 | -0.32 | -0.41 | 78.5 | 78.72 | 77.74 | 232 |
| 1729114140 | 78.11 | -0.61 | -0.77 | 79.52 | 79.52 | 77.84 | 1798 |
| 1729027740 | 78.72 | 1.97 | 2.57 | 77.52 | 78.72 | 77.35 | 711 |
| 1728941340 | 76.75 | -0.46 | -0.60 | 77.2 | 77.2 | 76.13 | 13456 |
| 1728682200 | 77.21 | 0.77 | 1.01 | 76.79 | 77.21 | 76.46 | 990 |
| 1728595740 | 76.44 | -0.7 | -0.91 | 77.14 | 77.21 | 76.36 | 898 |
| 1728509400 | 77.14 | 2.15 | 2.87 | 76 | 77.14 | 75.66 | 2217 |
| 1728422940 | 74.99 | 0.45 | 0.60 | 74.54 | 75.04 | 74.45 | 666 |
| 1728336600 | 74.54 | -0.34 | -0.45 | 74.87 | 75.24 | 74.33 | 444 |
| 1728077400 | 74.88 | -0.6 | -0.79 | 75.21 | 75.5 | 74.88 | 49961 |
| 1727991000 | 75.48 | -1.02 | -1.33 | 76.99 | 76.99 | 75.38 | 2007 |
| 1727904540 | 76.5 | -1.73 | -2.21 | 78.23 | 78.23 | 76.22 | 2883 |
| 1727818200 | 78.23 | 0.71 | 0.92 | 77.1 | 78.23 | 77.1 | 3228 |
| 1727731800 | 77.52 | 0.16 | 0.21 | 77.2 | 77.71 | 76.54 | 874 |
| 1727472600 | 77.36 | 0.63 | 0.82 | 77.44 | 77.6 | 76.89 | 20853 |
| 1727386140 | 76.73 | -1.89 | -2.40 | 78.52 | 78.52 | 76.73 | 35910 |
| 1727299740 | 78.62 | 0.06 | 0.08 | 79.12 | 79.34 | 78.59 | 13211 |
| 1727213400 | 78.56 | -1.54 | -1.92 | 81 | 81 | 78.4 | 1541 |
| 1727127000 | 80.1 | -0.85 | -1.05 | 80.96 | 80.96 | 79.99 | 1267 |
| 1726867800 | 80.95 | 1.55 | 1.95 | 80.2 | 80.95 | 80.2 | 11203 |
| 1726781400 | 79.4 | -1.75 | -2.16 | 79.64 | 79.84 | 78.97 | 550 |
| 1726695000 | 81.15 | -0.04 | -0.05 | 80.41 | 81.92 | 80.32 | 447 |
| 1726608600 | 81.19 | 0.08 | 0.10 | 81.52 | 81.52 | 80.8 | 1091 |
| 1726522200 | 81.11 | 0.57 | 0.71 | 80.4 | 81.44 | 79.99 | 4703 |
| 1726263000 | 80.54 | -0.68 | -0.84 | 79.21 | 80.59 | 79.07 | 113 |
| 1726176540 | 81.22 | 0.07 | 0.09 | 81.15 | 82.12 | 80.72 | 40 |
| 1726090140 | 81.15 | -0.61 | -0.75 | 81.19 | 81.19 | 81.14 | 16 |
| 1726003740 | 81.76 | 0.8 | 0.99 | 81.77 | 81.96 | 79.99 | 13951 |
| 1725917400 | 80.96 | -1.47 | -1.78 | 80.6 | 82.07 | 79.9 | 383 |
| 1725658200 | 82.43 | -0.05 | -0.06 | 83.31 | 83.52 | 82.4 | 518 |
| 1725571800 | 82.48 | 1.11 | 1.36 | 81.7 | 83.83 | 81.7 | 4359 |
| 1725485400 | 81.37 | -0.64 | -0.78 | 82.33 | 82.33 | 80.6 | 315 |
| 1725399000 | 82.01 | -1.3 | -1.56 | 82.8 | 83 | 82.01 | 1074 |
| 1725312600 | 83.31 | 0.71 | 0.86 | 82.6 | 83.77 | 82.34 | 184 |
| 1725053400 | 82.6 | -0.27 | -0.33 | 83.38 | 83.92 | 82.55 | 8485 |
| 1724967000 | 82.87 | 1.44 | 1.77 | 82.05 | 83.36 | 82.05 | 3813 |
| 1724880600 | 81.43 | 1.51 | 1.89 | 80.12 | 81.5 | 80.12 | 9625 |
| 1724794140 | 79.92 | 0.45 | 0.57 | 79.44 | 79.92 | 79.07 | 129 |
| 1724707740 | 79.47 | -0.28 | -0.35 | 79.75 | 80.53 | 79.47 | 4426 |
| 1724448600 | 79.75 | -1.85 | -2.27 | 81.62 | 81.62 | 79.6 | 2033 |
| 1724362140 | 81.6 | 1.84 | 2.31 | 80.04 | 81.6 | 80.04 | 3695 |
| 1724275740 | 79.76 | 0.88 | 1.12 | 78.9 | 79.83 | 78.78 | 231 |
| 1724189340 | 78.88 | 1.2 | 1.54 | 78.87 | 78.95 | 78 | 3014 |
| 1724102940 | 77.68 | 0.23 | 0.30 | 77.45 | 77.76 | 76.92 | 203 |
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
