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 | -1.37 | -2.49362941391 | 54.94 | 54.94 | 53.52 | 316 | 53.6171537 | DE |
| 4 | -0.72 | -1.3262110886 | 54.29 | 55.67 | 53.52 | 201 | 54.5508543 | DE |
| 12 | 2.24 | 4.36391973505 | 51.33 | 55.67 | 51.18 | 126 | 53.49128562 | DE |
| 26 | 2.07 | 4.01941747573 | 51.5 | 55.67 | 47.04 | 101 | 52.34203455 | DE |
| 52 | 8.36 | 18.4914841849 | 45.21 | 55.67 | 44.85 | 160 | 49.09973421 | DE |
| 156 | 1.18 | 2.25233823249 | 52.39 | 55.67 | 40.78 | 237 | 46.72120453 | DE |
| 260 | 16.39 | 44.0828402367 | 37.18 | 55.67 | 28.1 | 346 | 44.22433968 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 53.57 | 0.05 | 0.09 | 53.57 | 53.57 | 53.57 | 34 |
| 1734629400 | 53.52 | -1.28 | -2.34 | 53.52 | 53.52 | 53.52 | 1461 |
| 1734543000 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54.8 | 0 |
| 1734456600 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54.8 | 0 |
| 1734370200 | 54.8 | -0.14 | -0.25 | 54.8 | 54.8 | 54.8 | 120 |
| 1734111000 | 54.94 | 0 | 0.00 | 54.94 | 54.94 | 54.94 | 0 |
| 1734024600 | 54.94 | 0 | 0.00 | 54.94 | 54.94 | 54.94 | 0 |
| 1733938200 | 54.94 | 0 | 0.00 | 54.94 | 54.94 | 54.94 | 0 |
| 1733851800 | 54.94 | -0.53 | -0.96 | 54.94 | 54.94 | 54.94 | 83 |
| 1733765400 | 55.47 | 0.18 | 0.33 | 55.47 | 55.47 | 55.47 | 340 |
| 1733506200 | 55.29 | -0.38 | -0.68 | 55.29 | 55.29 | 55.29 | 359 |
| 1733419800 | 55.67 | 0.25 | 0.45 | 55.67 | 55.67 | 55.67 | 18 |
| 1733333400 | 55.42 | -0.13 | -0.23 | 55.42 | 55.42 | 55.42 | 962 |
| 1733247000 | 55.55 | 0.91 | 1.67 | 55.55 | 55.55 | 55.55 | 46 |
| 1733160600 | 54.64 | 0 | 0.00 | 54.64 | 54.64 | 54.64 | 0 |
| 1732901400 | 54.64 | 0.14 | 0.26 | 54.64 | 54.64 | 54.64 | 97 |
| 1732815000 | 54.5 | -0.53 | -0.96 | 54.5 | 54.5 | 54.5 | 199 |
| 1732728600 | 55.03 | 0 | 0.00 | 55.03 | 55.03 | 55.03 | 0 |
| 1732642200 | 55.03 | 0.74 | 1.36 | 55.03 | 55.03 | 55.03 | 2 |
| 1732555800 | 54.29 | 0 | 0.00 | 54.29 | 54.29 | 54.29 | 0 |
| 1732296600 | 54.29 | 0.59 | 1.10 | 54.29 | 54.29 | 54.29 | 13 |
| 1732210200 | 53.7 | 0 | 0.00 | 53.7 | 53.7 | 53.7 | 0 |
| 1732123800 | 53.7 | 0 | 0.00 | 53.7 | 53.7 | 53.7 | 0 |
| 1732037400 | 53.7 | -0.19 | -0.35 | 53.7 | 53.7 | 53.7 | 269 |
| 1731951000 | 53.89 | -0.69 | -1.26 | 53.89 | 53.89 | 53.89 | 101 |
| 1731691800 | 54.58 | 0 | 0.00 | 54.58 | 54.58 | 54.58 | 0 |
| 1731605400 | 54.58 | 0.7 | 1.30 | 54.58 | 54.58 | 54.58 | 0 |
| 1731519000 | 53.88 | 0 | 0.00 | 53.88 | 53.88 | 53.88 | 0 |
| 1731432600 | 53.88 | 0 | 0.00 | 53.88 | 53.88 | 53.88 | 0 |
| 1731346200 | 53.88 | 0 | 0.00 | 53.88 | 53.88 | 53.88 | 0 |
| 1731087000 | 53.88 | 2.13 | 4.12 | 53.88 | 53.88 | 53.88 | 10 |
| 1731000600 | 51.75 | 0 | 0.00 | 51.75 | 51.75 | 51.75 | 0 |
| 1730914200 | 51.75 | 0 | 0.00 | 51.75 | 51.75 | 51.75 | 0 |
| 1730827800 | 51.75 | -0.12 | -0.23 | 51.75 | 51.75 | 51.75 | 160 |
| 1730741400 | 51.87 | 0.34 | 0.66 | 51.87 | 51.87 | 51.87 | 51 |
| 1730482200 | 51.53 | -0.82 | -1.57 | 51.53 | 51.53 | 51.53 | 190 |
| 1730395800 | 52.35 | -0.36 | -0.68 | 52.35 | 52.35 | 52.35 | 30 |
| 1730309400 | 52.71 | 0.22 | 0.42 | 52.71 | 52.71 | 52.71 | 103 |
| 1730223000 | 52.49 | 0.13 | 0.25 | 52.49 | 52.49 | 52.49 | 348 |
| 1730136600 | 52.36 | -0.53 | -1.00 | 52.36 | 52.36 | 52.36 | 40 |
| 1729873800 | 52.89 | 0 | 0.00 | 52.89 | 52.89 | 52.89 | 0 |
| 1729787400 | 52.89 | 0 | 0.00 | 52.89 | 52.89 | 52.89 | 0 |
| 1729701000 | 52.89 | 0 | 0.00 | 52.89 | 52.89 | 52.89 | 0 |
| 1729614600 | 52.89 | -0.1 | -0.19 | 52.89 | 52.89 | 52.89 | 33 |
| 1729528200 | 52.99 | -0.04 | -0.08 | 52.99 | 52.99 | 52.99 | 3 |
| 1729269000 | 53.03 | 0 | 0.00 | 53.03 | 53.03 | 53.03 | 0 |
| 1729182600 | 53.03 | 0 | 0.00 | 53.03 | 53.03 | 53.03 | 0 |
| 1729096200 | 53.03 | 0 | 0.00 | 53.03 | 53.03 | 53.03 | 0 |
| 1729009800 | 53.03 | 0.55 | 1.05 | 53.03 | 53.03 | 53.03 | 67 |
| 1728923400 | 52.48 | 0.11 | 0.21 | 52.48 | 52.48 | 52.48 | 10 |
| 1728664200 | 52.37 | 0.7 | 1.35 | 52.37 | 52.37 | 52.37 | 420 |
| 1728577800 | 51.67 | 0 | 0.00 | 51.67 | 51.67 | 51.67 | 0 |
| 1728491400 | 51.67 | 0 | 0.00 | 51.67 | 51.67 | 51.67 | 0 |
| 1728405000 | 51.67 | 0 | 0.00 | 51.67 | 51.67 | 51.67 | 0 |
| 1728318600 | 51.67 | 0.47 | 0.92 | 51.67 | 51.67 | 51.67 | 11 |
| 1728059400 | 51.2 | 0.02 | 0.04 | 51.2 | 51.2 | 51.2 | 23 |
| 1727973000 | 51.18 | 0 | 0.00 | 51.18 | 51.18 | 51.18 | 0 |
| 1727886600 | 51.18 | -0.13 | -0.25 | 51.18 | 51.18 | 51.18 | 317 |
| 1727800200 | 51.31 | 0 | 0.00 | 51.31 | 51.31 | 51.31 | 768 |
| 1727713800 | 51.31 | -0.02 | -0.04 | 51.31 | 51.31 | 51.31 | 6 |
| 1727454600 | 51.33 | 0.56 | 1.10 | 51.33 | 51.33 | 51.33 | 105 |
| 1727368200 | 50.77 | -0.17 | -0.33 | 50.77 | 50.77 | 50.77 | 3 |
| 1727281800 | 50.94 | 0.01 | 0.02 | 50.94 | 50.94 | 50.94 | 456 |
| 1727195400 | 50.93 | 0.67 | 1.33 | 50.93 | 50.93 | 50.93 | 22 |
| 1727109000 | 50.26 | 0 | 0.00 | 50.26 | 50.26 | 50.26 | 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
