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 | -0.07 | -0.14998928648 | 46.67 | 47.44 | 45.38 | 571186 | 46.75145016 | DE |
| 4 | 3.7 | 8.62470862471 | 42.9 | 47.44 | 41.86 | 595052 | 44.98422745 | DE |
| 12 | 6.35 | 15.7763975155 | 40.25 | 47.44 | 37.63 | 612493 | 42.62177559 | DE |
| 26 | 8.15 | 21.1963589077 | 38.45 | 47.44 | 31.73 | 670000 | 39.61743017 | DE |
| 52 | 11.75 | 33.7159253945 | 34.85 | 47.44 | 31.73 | 713779 | 39.59443454 | DE |
| 156 | 20.9 | 81.3229571984 | 25.7 | 47.44 | 20.47 | 724743 | 32.6029068 | DE |
| 260 | 5.3 | 12.8329297821 | 41.3 | 47.44 | 20.15 | 871562 | 30.61440368 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 46.6 | 0.25 | 0.54 | 46.21 | 46.67 | 45.84 | 798307 |
| 1734629400 | 46.35 | -0.37 | -0.79 | 45.74 | 46.37 | 45.38 | 635520 |
| 1734543000 | 46.72 | -0.08 | -0.17 | 47 | 47.15 | 46.55 | 599495 |
| 1734456600 | 46.8 | -0.15 | -0.32 | 46.72 | 47.17 | 46.65 | 509774 |
| 1734370200 | 46.95 | -0.05 | -0.11 | 46.77 | 47.1 | 46.73 | 538796 |
| 1734111000 | 47 | 0.21 | 0.45 | 46.67 | 47.44 | 46.67 | 572346 |
| 1734024600 | 46.79 | 0.53 | 1.15 | 46.38 | 46.96 | 46.31 | 710558 |
| 1733938200 | 46.26 | 0.68 | 1.49 | 45.32 | 46.42 | 45.29 | 482166 |
| 1733851800 | 45.58 | -0.07 | -0.15 | 45.49 | 45.91 | 45.38 | 390915 |
| 1733765400 | 45.65 | -0.37 | -0.80 | 46.04 | 46.35 | 45.65 | 443660 |
| 1733506200 | 46.02 | -0.08 | -0.17 | 46.01 | 46.44 | 45.9 | 575988 |
| 1733419800 | 46.1 | 2.1 | 4.77 | 44.32 | 46.24 | 44.32 | 1113406 |
| 1733333400 | 44 | 0.24 | 0.55 | 43.79 | 44 | 43.51 | 452907 |
| 1733247000 | 43.76 | 0.3 | 0.69 | 43.77 | 44.2 | 43.32 | 432145 |
| 1733160600 | 43.46 | -0.22 | -0.50 | 42.94 | 43.84 | 42.83 | 601556 |
| 1732901400 | 43.68 | 0.41 | 0.95 | 43.73 | 43.87 | 43.31 | 473208 |
| 1732815000 | 43.27 | 1.11 | 2.63 | 42.05 | 43.53 | 42.03 | 660225 |
| 1732728600 | 42.16 | -0.83 | -1.93 | 42.65 | 42.69 | 41.86 | 680343 |
| 1732642200 | 42.99 | -0.56 | -1.29 | 43.24 | 43.3 | 42.83 | 614598 |
| 1732555800 | 43.55 | 1.07 | 2.52 | 42.81 | 43.75 | 42.33 | 948436 |
| 1732296600 | 42.48 | -0.38 | -0.89 | 42.9 | 43.15 | 42.34 | 464995 |
| 1732210200 | 42.86 | 0.01 | 0.02 | 42.8 | 42.98 | 41.99 | 712951 |
| 1732123800 | 42.85 | -0.24 | -0.56 | 43.3 | 43.36 | 42.75 | 575435 |
| 1732037400 | 43.09 | -0.97 | -2.20 | 43.99 | 44.14 | 42.49 | 592912 |
| 1731951000 | 44.06 | 0.27 | 0.62 | 43.6 | 44.13 | 43.52 | 464034 |
| 1731691800 | 43.79 | 0.38 | 0.88 | 43.2 | 44.11 | 43.19 | 479311 |
| 1731605400 | 43.41 | 0.3 | 0.70 | 43.37 | 43.81 | 42.91 | 453673 |
| 1731519000 | 43.11 | 0 | 0.00 | 43.11 | 43.11 | 43.11 | 0 |
| 1731432600 | 43.11 | -0.92 | -2.09 | 43.56 | 43.73 | 43.01 | 476433 |
| 1731346200 | 44.03 | 0.02 | 0.05 | 44.32 | 44.63 | 44.03 | 544390 |
| 1731087000 | 44.01 | 0.83 | 1.92 | 43.53 | 44.1 | 43.25 | 640605 |
| 1731000600 | 43.18 | 1.05 | 2.49 | 42.17 | 43.52 | 41.99 | 698430 |
| 1730914200 | 42.13 | 0.32 | 0.77 | 42.13 | 42.79 | 41.95 | 600277 |
| 1730827800 | 41.81 | 0.43 | 1.04 | 41.41 | 41.88 | 41.19 | 429492 |
| 1730741400 | 41.38 | -0.47 | -1.12 | 41.73 | 41.93 | 41.23 | 420869 |
| 1730482200 | 41.85 | 0.19 | 0.46 | 41.52 | 41.92 | 41.28 | 344894 |
| 1730395800 | 41.66 | -0.36 | -0.86 | 41.7 | 42.2 | 41.4 | 892754 |
| 1730309400 | 42.02 | 0.16 | 0.38 | 41.59 | 42.02 | 39.64 | 738932 |
| 1730223000 | 41.86 | -0.41 | -0.97 | 42.53 | 42.53 | 41.83 | 626881 |
| 1730136600 | 42.27 | 0.48 | 1.15 | 42.2 | 42.53 | 41.92 | 495341 |
| 1729873800 | 41.79 | -0.88 | -2.06 | 42.58 | 42.58 | 41.57 | 831272 |
| 1729787400 | 42.67 | 0.28 | 0.66 | 42.26 | 42.83 | 42.2 | 652918 |
| 1729701000 | 42.39 | 0.19 | 0.45 | 42.13 | 42.72 | 42.13 | 693565 |
| 1729614600 | 42.2 | 0.63 | 1.52 | 41.35 | 42.22 | 41.26 | 616821 |
| 1729528200 | 41.57 | -0.41 | -0.98 | 41.88 | 42.01 | 41.57 | 659272 |
| 1729269000 | 41.98 | -0.01 | -0.02 | 41.76 | 42.23 | 41.65 | 802384 |
| 1729182600 | 41.99 | 0.26 | 0.62 | 41.85 | 42.25 | 41.51 | 632198 |
| 1729096200 | 41.73 | 0.8 | 1.95 | 40.69 | 41.73 | 40.65 | 773214 |
| 1729009800 | 40.93 | 0.3 | 0.74 | 40.83 | 41.42 | 40.76 | 968749 |
| 1728923400 | 40.63 | 0.17 | 0.42 | 40.31 | 40.68 | 40.14 | 502961 |
| 1728664200 | 40.46 | 0.82 | 2.07 | 39.91 | 40.46 | 39.83 | 572877 |
| 1728577800 | 39.64 | -0.09 | -0.23 | 39.55 | 39.72 | 39.16 | 384645 |
| 1728491400 | 39.73 | 0.58 | 1.48 | 39.3 | 39.8 | 39.05 | 424714 |
| 1728405000 | 39.15 | -0.21 | -0.53 | 39 | 39.41 | 38.87 | 466579 |
| 1728318600 | 39.36 | -0.2 | -0.51 | 39.65 | 39.8 | 39.13 | 424677 |
| 1728059400 | 39.56 | 1.3 | 3.40 | 38.26 | 39.99 | 38.18 | 841473 |
| 1727973000 | 38.26 | 0.15 | 0.39 | 38.03 | 38.26 | 37.72 | 570267 |
| 1727886600 | 38.11 | -0.21 | -0.55 | 38.18 | 38.3 | 37.63 | 547275 |
| 1727800200 | 38.32 | -0.68 | -1.74 | 39.17 | 39.23 | 37.85 | 1122141 |
| 1727713800 | 39 | -1.78 | -4.36 | 40.53 | 40.63 | 38.92 | 797486 |
| 1727454600 | 40.78 | 0.75 | 1.87 | 40.25 | 40.97 | 40.24 | 871749 |
| 1727368200 | 40.03 | 0.03 | 0.08 | 40.3 | 40.61 | 39.9 | 511288 |
| 1727281800 | 40 | 0.12 | 0.30 | 39.75 | 40.65 | 39.72 | 858439 |
| 1727195400 | 39.88 | 0.73 | 1.86 | 39.5 | 40 | 39.31 | 612771 |
| 1727109000 | 39.15 | -0.24 | -0.61 | 39.45 | 39.58 | 38.88 | 665856 |
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
