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 | -0.56 | -1.19453924915 | 46.88 | 47.8 | 46.32 | 331314 | 47.2387072 | DE |
| 4 | -2.14 | -4.41601320677 | 48.46 | 49.04 | 46.32 | 307905 | 47.72056479 | DE |
| 12 | -1.02 | -2.154626109 | 47.34 | 49.4 | 46.32 | 284277 | 48.09853562 | DE |
| 26 | 3.64 | 8.52858481724 | 42.68 | 49.4 | 39.82 | 272253 | 46.07989355 | DE |
| 52 | 7.05 | 17.9526355997 | 39.27 | 49.4 | 37.15 | 319278 | 43.49581091 | DE |
| 156 | 2.85 | 6.55624568668 | 43.47 | 50.36 | 33.7 | 388916 | 41.75548098 | DE |
| 260 | -7.92 | -14.6017699115 | 54.24 | 54.32 | 25.13 | 453655 | 40.95160011 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734456600 | 46.82 | -0.52 | -1.10 | 47.26 | 47.32 | 46.7 | 402972 |
| 1734370200 | 47.34 | -0.46 | -0.96 | 47.78 | 47.78 | 47.3 | 326619 |
| 1734111000 | 47.8 | 0.72 | 1.53 | 47.06 | 47.8 | 47 | 344344 |
| 1734024600 | 47.08 | -0.12 | -0.25 | 47.24 | 47.32 | 46.88 | 292354 |
| 1733938200 | 47.2 | 0.36 | 0.77 | 46.88 | 47.42 | 46.8 | 290282 |
| 1733851800 | 46.84 | -0.56 | -1.18 | 47.3 | 47.38 | 46.84 | 356202 |
| 1733765400 | 47.4 | -0.18 | -0.38 | 47.64 | 47.78 | 47.38 | 307434 |
| 1733506200 | 47.58 | -0.24 | -0.50 | 48 | 48.12 | 47.4 | 303158 |
| 1733419800 | 47.82 | 0.18 | 0.38 | 47.58 | 47.86 | 47.44 | 269275 |
| 1733333400 | 47.64 | -0.1 | -0.21 | 47.24 | 47.82 | 46.74 | 430960 |
| 1733247000 | 47.74 | 0.02 | 0.04 | 47.8 | 47.98 | 47.58 | 271092 |
| 1733160600 | 47.72 | -0.04 | -0.08 | 47.56 | 47.9 | 47.28 | 355325 |
| 1732901400 | 47.76 | -0.22 | -0.46 | 47.8 | 47.9 | 47.42 | 348858 |
| 1732815000 | 47.98 | -0.06 | -0.12 | 48 | 48.4 | 47.84 | 163371 |
| 1732728600 | 48.04 | -0.08 | -0.17 | 48 | 48.18 | 47.74 | 275424 |
| 1732642200 | 48.12 | -0.62 | -1.27 | 48.5 | 48.64 | 48.12 | 233923 |
| 1732555800 | 48.74 | 0.08 | 0.16 | 48.72 | 49.04 | 48.66 | 494246 |
| 1732296600 | 48.66 | 0.32 | 0.66 | 48.54 | 48.76 | 48.3 | 219518 |
| 1732210200 | 48.34 | -0.08 | -0.17 | 48.38 | 48.52 | 48.14 | 279473 |
| 1732123800 | 48.42 | 0.08 | 0.17 | 48.46 | 48.8 | 48.42 | 193276 |
| 1732037400 | 48.34 | -0.48 | -0.98 | 48.82 | 48.9 | 47.86 | 199233 |
| 1731951000 | 48.82 | 0.22 | 0.45 | 48.62 | 48.82 | 48.52 | 193759 |
| 1731691800 | 48.6 | 0.44 | 0.91 | 48.06 | 48.66 | 47.96 | 223423 |
| 1731605400 | 48.16 | 0.38 | 0.80 | 47.56 | 48.16 | 47.54 | 241541 |
| 1731519000 | 47.78 | 0 | 0.00 | 47.78 | 47.78 | 47.78 | 0 |
| 1731432600 | 47.78 | -0.5 | -1.04 | 48.08 | 48.44 | 47.74 | 396514 |
| 1731346200 | 48.28 | 0.24 | 0.50 | 48.24 | 48.52 | 48.24 | 253363 |
| 1731087000 | 48.04 | -0.44 | -0.91 | 48.4 | 48.52 | 47.9 | 278154 |
| 1731000600 | 48.48 | 0.34 | 0.71 | 48.52 | 48.94 | 48.18 | 280509 |
| 1730914200 | 48.14 | -0.54 | -1.11 | 48.8 | 49.34 | 48.08 | 459417 |
| 1730827800 | 48.68 | 0.58 | 1.21 | 48.2 | 48.78 | 48.18 | 253114 |
| 1730741400 | 48.1 | -0.06 | -0.12 | 48.26 | 48.4 | 48.1 | 272822 |
| 1730482200 | 48.16 | 0.28 | 0.58 | 47.9 | 48.38 | 47.9 | 243876 |
| 1730395800 | 47.88 | -0.18 | -0.37 | 47.8 | 47.92 | 47.52 | 416807 |
| 1730309400 | 48.06 | -0.32 | -0.66 | 48.04 | 48.38 | 47.86 | 325649 |
| 1730223000 | 48.38 | -0.32 | -0.66 | 48.94 | 49.08 | 48.36 | 204106 |
| 1730136600 | 48.7 | 0.4 | 0.83 | 48.46 | 48.9 | 48.3 | 252151 |
| 1729873800 | 48.3 | -0.14 | -0.29 | 48.28 | 48.72 | 48.24 | 273982 |
| 1729787400 | 48.44 | 0.36 | 0.75 | 48.1 | 48.6 | 48.1 | 239549 |
| 1729701000 | 48.08 | -0.4 | -0.83 | 48.42 | 48.72 | 48.04 | 193691 |
| 1729614600 | 48.48 | -0.26 | -0.53 | 48.78 | 48.86 | 48.28 | 280125 |
| 1729528200 | 48.74 | -0.6 | -1.22 | 49 | 49.26 | 48.74 | 216111 |
| 1729269000 | 49.34 | 0.18 | 0.37 | 49.04 | 49.4 | 49.04 | 188894 |
| 1729182600 | 49.16 | 0.22 | 0.45 | 48.96 | 49.38 | 48.94 | 218500 |
| 1729096200 | 48.94 | -0.16 | -0.33 | 48.96 | 49.28 | 48.86 | 253883 |
| 1729009800 | 49.1 | -0.16 | -0.32 | 49.26 | 49.36 | 48.98 | 267142 |
| 1728923400 | 49.26 | 0.22 | 0.45 | 49.1 | 49.26 | 48.86 | 182518 |
| 1728664200 | 49.04 | -0.08 | -0.16 | 48.96 | 49.08 | 48.7 | 151404 |
| 1728577800 | 49.12 | 0.42 | 0.86 | 48.8 | 49.3 | 48.58 | 341770 |
| 1728491400 | 48.7 | 0.92 | 1.93 | 47.86 | 48.7 | 47.82 | 274289 |
| 1728405000 | 47.78 | -0.44 | -0.91 | 47.96 | 47.96 | 47.12 | 275628 |
| 1728318600 | 48.22 | 0.12 | 0.25 | 48.3 | 48.58 | 48.12 | 277170 |
| 1728059400 | 48.1 | 0.44 | 0.92 | 47.62 | 48.16 | 47.62 | 276646 |
| 1727973000 | 47.66 | -0.26 | -0.54 | 47.78 | 48.1 | 47.58 | 249902 |
| 1727886600 | 47.92 | -0.1 | -0.21 | 47.98 | 48.44 | 47.8 | 294430 |
| 1727800200 | 48.02 | 0.1 | 0.21 | 48.08 | 48.18 | 47.66 | 262696 |
| 1727713800 | 47.92 | -0.22 | -0.46 | 48.2 | 48.2 | 47.68 | 560937 |
| 1727454600 | 48.14 | 0.38 | 0.80 | 47.82 | 48.3 | 47.78 | 397569 |
| 1727368200 | 47.76 | 0.04 | 0.08 | 47.88 | 47.96 | 47.7 | 201696 |
| 1727281800 | 47.72 | 0.22 | 0.46 | 47.34 | 47.88 | 47.3 | 241260 |
| 1727195400 | 47.5 | 0.3 | 0.64 | 47.48 | 47.84 | 47.46 | 218149 |
| 1727109000 | 47.2 | 0.22 | 0.47 | 46.98 | 47.2 | 46.58 | 230168 |
| 1726849800 | 46.98 | -0.56 | -1.18 | 47.54 | 47.54 | 46.92 | 660517 |
| 1726763400 | 47.54 | 0.14 | 0.30 | 47.74 | 47.86 | 47.52 | 342353 |
| 1726677000 | 47.4 | -0.2 | -0.42 | 47.66 | 47.76 | 46.88 | 297637 |
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
