Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 4.93827160494 | 40.5 | 42.9 | 39.726 | 45668 | 41.78434979 | DE |
| 4 | -2 | -4.49438202247 | 44.5 | 44.5 | 36.5 | 100678 | 40.13758262 | DE |
| 12 | -4 | -8.60215053763 | 46.5 | 53.5 | 36.5 | 73263 | 44.53965219 | DE |
| 26 | -5.5 | -11.4583333333 | 48 | 53.5 | 36.5 | 61225 | 45.85402384 | DE |
| 52 | 4 | 10.3896103896 | 38.5 | 62.5 | 36.5 | 58456 | 48.17625413 | DE |
| 156 | 27.5 | 183.333333333 | 15 | 62.5 | 15 | 68422 | 33.61040881 | DE |
| 260 | 27.5 | 183.333333333 | 15 | 62.5 | 15 | 64548 | 33.61040881 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743179340 | 42.5 | 0 | 0.00 | 42.5 | 42.9 | 42.5 | 47992 |
| 1743090060 | 42.5 | 0 | 0.00 | 42.5 | 42.805 | 42.5 | 68152 |
| 1743003240 | 42.5 | 1 | 2.41 | 41.5 | 42.5 | 40.872 | 5007 |
| 1742917260 | 41.5 | 0 | 0.00 | 41.5 | 41.508 | 40.801 | 51926 |
| 1742830680 | 41.5 | 1 | 2.47 | 40.5 | 41.5 | 40.06 | 95027 |
| 1742571720 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 39.726 | 8230 |
| 1742485080 | 40.5 | 1 | 2.53 | 39.5 | 40.5 | 39.5 | 146198 |
| 1742398560 | 39.5 | -2 | -4.82 | 41.5 | 41.5 | 39.2901 | 184123 |
| 1742315280 | 41.5 | 1 | 2.47 | 40.5 | 41.74 | 39.628 | 100984 |
| 1742222280 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 39.964 | 103413 |
| 1741969560 | 40.5 | -0.23 | -0.56 | 41.5 | 41.5 | 39.9575 | 84198 |
| 1741883340 | 40.73 | 1.23 | 3.11 | 39.5 | 41.5 | 39.5 | 226661 |
| 1741793760 | 39.5 | 2 | 5.33 | 37.5 | 39.752 | 37.359 | 58452 |
| 1741704540 | 37.5 | 0 | 0.00 | 37.5 | 37.58 | 36.9 | 47533 |
| 1741624140 | 37.5 | -1 | -2.60 | 38.5 | 38.5 | 37.5 | 124075 |
| 1741364940 | 38.5 | 2 | 5.48 | 36.5 | 38.931 | 36.5 | 173280 |
| 1741278540 | 36.5 | -4 | -9.88 | 40.5 | 40.5 | 36.5 | 67561 |
| 1741189020 | 40.5 | 0 | 0.00 | 40.5 | 40.6114 | 39.924 | 3160 |
| 1741083780 | 40.5 | -2 | -4.71 | 42.5 | 42.5 | 38.412 | 395551 |
| 1741016520 | 42.5 | -1 | -2.30 | 43.5 | 43.5 | 42.5 | 12000 |
| 1740760080 | 43.5 | -1 | -2.25 | 44.5 | 44.5 | 43.1 | 58023 |
| 1740673980 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.294 | 17744 |
| 1740584040 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 43.76 | 11678 |
| 1740498240 | 44.5 | -0.2 | -0.45 | 44.7 | 45.5 | 43.9 | 56942 |
| 1740414420 | 44.7 | -0.4 | -0.89 | 45.1 | 45.1 | 43.5666 | 64455 |
| 1740152280 | 45.1 | -0.6 | -1.31 | 45.7 | 45.7 | 44.3 | 75000 |
| 1740068940 | 45.7 | -0.4 | -0.87 | 46.1 | 46.1 | 44.18 | 91816 |
| 1739982540 | 46.1 | 0 | 0.00 | 46.1 | 46.5 | 45.6076 | 103032 |
| 1739895960 | 46.1 | -1.6 | -3.35 | 47.7 | 47.7 | 45.1873 | 297690 |
| 1739806500 | 47.7 | -0.2 | -0.42 | 47.9 | 47.9 | 47.5 | 0 |
| 1739547420 | 47.9 | 0.2 | 0.42 | 47.7 | 48.1 | 46.9701 | 102424 |
| 1739460900 | 47.7 | -1 | -2.05 | 48.7 | 48.7 | 46.46 | 27317 |
| 1739378040 | 48.7 | 0 | 0.00 | 48.7 | 48.7 | 47.5113 | 99823 |
| 1739291220 | 48.7 | 0 | 0.00 | 48.7 | 48.7 | 47.44 | 12431 |
| 1739202480 | 48.7 | 0.2 | 0.41 | 48.5 | 48.7 | 48.37 | 182 |
| 1738937700 | 48.5 | 0.2 | 0.41 | 48.3 | 48.5 | 46.9632 | 85281 |
| 1738855980 | 48.3 | 0.4 | 0.84 | 47.9 | 48.5 | 47.149 | 110615 |
| 1738772880 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 46.863 | 21430 |
| 1738686480 | 47.9 | -1.6 | -3.23 | 49.5 | 49.5 | 46.409 | 80802 |
| 1738596900 | 49.5 | 1.4 | 2.91 | 48.1 | 49.5 | 48.1 | 40061 |
| 1738337520 | 48.1 | -0.4 | -0.82 | 48.5 | 48.5 | 47.1372 | 87093 |
| 1738254840 | 48.5 | 0.6 | 1.25 | 47.9 | 48.5 | 47.9 | 0 |
| 1738165140 | 47.9 | -0.8 | -1.64 | 48.7 | 48.7 | 47.7 | 34143 |
| 1738078980 | 48.7 | -1.8 | -3.56 | 50.5 | 51.1 | 47.4638 | 103343 |
| 1737975300 | 50.5 | -0.2 | -0.39 | 50.7 | 50.7 | 50.5 | 0 |
| 1737735960 | 50.7 | -1.6 | -3.06 | 52.3 | 52.3 | 49.5 | 148153 |
| 1737649680 | 52.3 | 0.07 | 0.13 | 52.3 | 52.3 | 52.024 | 23698 |
| 1737563340 | 52.2307 | 0 | 0.00 | 52.2307 | 52.2307 | 52.2307 | 0 |
| 1737476940 | 52.2307 | -0.47 | -0.89 | 52.7 | 53.5 | 52.23 | 145414 |
| 1737390480 | 52.7 | 0.2 | 0.38 | 52.5 | 52.7 | 51.311 | 64618 |
| 1737131340 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 51.818 | 10128 |
| 1737044940 | 52.5 | 0.2 | 0.38 | 52.3 | 52.7 | 51.612 | 59510 |
| 1736955300 | 52.3 | 0.6 | 1.16 | 51.7 | 52.5 | 51.624 | 18388 |
| 1736869080 | 51.7 | -0.8 | -1.52 | 52.5 | 52.5 | 50.51 | 40760 |
| 1736782500 | 52.5 | 0.4 | 0.77 | 52.1 | 52.5 | 52.1 | 2541 |
| 1736524020 | 52.1 | 1.6 | 3.17 | 50.5 | 52.1 | 50 | 38894 |
| 1736439600 | 50.5 | 1 | 2.02 | 49.5 | 50.5 | 49.49 | 36168 |
| 1736353620 | 49.5 | 1.2 | 2.48 | 48.3 | 49.5 | 48.3 | 60661 |
| 1736264400 | 48.3 | 0.6 | 1.26 | 47.7 | 48.3 | 47.03 | 78700 |
| 1736180880 | 47.7 | 0.2 | 0.42 | 47.5 | 47.7 | 46.63 | 21814 |
| 1735918500 | 47.5 | 1 | 2.15 | 46.5 | 47.5 | 46.2 | 36239 |
| 1735832160 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 45.53 | 37428 |
| 1735662660 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1735576260 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 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
