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 | -1.45 | -2.81007751938 | 51.6 | 52.15 | 49.94 | 114363 | 51.17159841 | DE |
| 4 | 0.57 | 1.14965711981 | 49.58 | 52.15 | 48.96 | 117061 | 50.83386518 | DE |
| 12 | -1.55 | -2.99806576402 | 51.7 | 52.45 | 45 | 109760 | 49.79882696 | DE |
| 26 | 1.45 | 2.97741273101 | 48.7 | 56.85 | 45 | 114569 | 51.68642638 | DE |
| 52 | 8.75 | 21.1352657005 | 41.4 | 56.85 | 39.54 | 150976 | 47.5159964 | DE |
| 156 | -26.13 | -34.2553749345 | 76.28 | 77.2 | 36.26 | 143129 | 51.46248728 | DE |
| 260 | -60.35 | -54.6153846154 | 110.5 | 112.2 | 36.26 | 154086 | 58.61405242 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739813400 | 50.45 | -0.75 | -1.46 | 51.15 | 51.15 | 50.25 | 88614 |
| 1739554200 | 51.2 | -0.5 | -0.97 | 51.6 | 51.85 | 50.9 | 125414 |
| 1739467800 | 51.7 | 0.5 | 0.98 | 51.65 | 51.9 | 51.35 | 105017 |
| 1739381400 | 51.2 | 0.05 | 0.10 | 51 | 52.15 | 50.8 | 207000 |
| 1739295000 | 51.15 | -0.45 | -0.87 | 51.6 | 51.7 | 51.1 | 45768 |
| 1739208600 | 51.6 | 0.45 | 0.88 | 51.2 | 51.7 | 51.2 | 74380 |
| 1738949400 | 51.15 | -0.25 | -0.49 | 51.35 | 51.8 | 50.85 | 178175 |
| 1738863000 | 51.4 | 0.45 | 0.88 | 51.1 | 51.45 | 50.75 | 111772 |
| 1738776600 | 50.95 | 0.4 | 0.79 | 50.6 | 51.15 | 50.5 | 205162 |
| 1738690200 | 50.55 | -0.1 | -0.20 | 50.4 | 50.7 | 50.15 | 122828 |
| 1738603800 | 50.65 | -0.65 | -1.27 | 50.45 | 50.85 | 50.2 | 100860 |
| 1738344600 | 51.3 | 0.3 | 0.59 | 50.9 | 51.45 | 50.7 | 145199 |
| 1738258200 | 51 | 0.7 | 1.39 | 50.45 | 51.2 | 50.15 | 79650 |
| 1738171800 | 50.3 | -0.7 | -1.37 | 50.95 | 51.05 | 50.2 | 77301 |
| 1738085400 | 51 | 0.35 | 0.69 | 50.5 | 51.35 | 50.2 | 143060 |
| 1737999000 | 50.65 | 0.75 | 1.50 | 49.64 | 51.15 | 49.54 | 98238 |
| 1737739800 | 49.9 | 0.72 | 1.46 | 49.44 | 49.98 | 49.28 | 118162 |
| 1737653400 | 49.18 | -0.26 | -0.53 | 49.4 | 49.48 | 48.96 | 116915 |
| 1737567000 | 49.44 | -0.38 | -0.76 | 49.92 | 49.96 | 49.26 | 72768 |
| 1737480600 | 49.82 | 0.26 | 0.52 | 49.58 | 50.1 | 49.3 | 80650 |
| 1737394200 | 49.56 | -0.06 | -0.12 | 49.68 | 49.72 | 49.04 | 71591 |
| 1737135000 | 49.62 | 1 | 2.06 | 48.88 | 49.62 | 48.74 | 183001 |
| 1737048600 | 48.62 | 0.34 | 0.70 | 48.28 | 48.72 | 47.62 | 98042 |
| 1736962200 | 48.28 | 1.66 | 3.56 | 46.88 | 48.44 | 46.88 | 163885 |
| 1736875800 | 46.62 | 0.34 | 0.73 | 47.18 | 47.52 | 46.24 | 119030 |
| 1736789400 | 46.28 | -0.92 | -1.95 | 47.4 | 47.4 | 46.08 | 133860 |
| 1736530200 | 47.2 | -1.16 | -2.40 | 48.24 | 48.48 | 47.2 | 165876 |
| 1736443800 | 48.36 | 0 | 0.00 | 48.14 | 48.64 | 47.86 | 69258 |
| 1736357400 | 48.36 | -0.36 | -0.74 | 48.6 | 48.78 | 47.72 | 120591 |
| 1736271000 | 48.72 | -0.44 | -0.90 | 49.14 | 49.72 | 48.64 | 93001 |
| 1736184600 | 49.16 | -0.16 | -0.32 | 49.56 | 49.58 | 48.8 | 55627 |
| 1735925400 | 49.32 | -0.28 | -0.56 | 49.54 | 49.68 | 49.2 | 65605 |
| 1735839000 | 49.6 | 0.84 | 1.72 | 49.12 | 49.6 | 48.82 | 63936 |
| 1735666200 | 48.76 | -0.12 | -0.25 | 48.86 | 49.38 | 48.76 | 63545 |
| 1735579800 | 48.88 | -0.18 | -0.37 | 48.96 | 49.1 | 48.68 | 56983 |
| 1735320600 | 49.06 | -0.02 | -0.04 | 49.12 | 49.18 | 48.82 | 49415 |
| 1735061400 | 49.08 | 0.3 | 0.62 | 48.98 | 49.16 | 48.9 | 17234 |
| 1734975000 | 48.78 | -0.1 | -0.20 | 48.7 | 48.84 | 48.38 | 64258 |
| 1734715800 | 48.88 | 0.7 | 1.45 | 47.86 | 48.9 | 47.6 | 242176 |
| 1734629400 | 48.18 | -0.68 | -1.39 | 48.08 | 48.5 | 47.78 | 135288 |
| 1734543000 | 48.86 | -0.06 | -0.12 | 48.82 | 49.36 | 48.82 | 112749 |
| 1734456600 | 48.92 | 0.22 | 0.45 | 48.32 | 49.24 | 48.22 | 133754 |
| 1734370200 | 48.7 | -0.64 | -1.30 | 49.26 | 49.26 | 48.28 | 109972 |
| 1734111000 | 49.34 | -0.54 | -1.08 | 49.7 | 50.05 | 49.12 | 57991 |
| 1734024600 | 49.88 | 0.3 | 0.61 | 49.78 | 50.05 | 49.58 | 55674 |
| 1733938200 | 49.58 | -0.57 | -1.14 | 50.1 | 50.15 | 49.36 | 65472 |
| 1733851800 | 50.15 | 0.27 | 0.54 | 49.82 | 50.25 | 49.72 | 99470 |
| 1733765400 | 49.88 | -0.37 | -0.74 | 50.35 | 50.35 | 49.36 | 147941 |
| 1733506200 | 50.25 | 0.37 | 0.74 | 50.1 | 50.4 | 49.9 | 84367 |
| 1733419800 | 49.88 | 0.26 | 0.52 | 49.72 | 50.35 | 49.54 | 86570 |
| 1733333400 | 49.62 | 0.3 | 0.61 | 49.18 | 50.05 | 49 | 100468 |
| 1733247000 | 49.32 | -1.03 | -2.05 | 46.86 | 49.74 | 45 | 230887 |
| 1733160600 | 50.35 | -1.65 | -3.17 | 50.95 | 51.5 | 50.35 | 185164 |
| 1732901400 | 52 | -0.45 | -0.86 | 52.05 | 52.4 | 51.75 | 164690 |
| 1732815000 | 52.45 | 1.1 | 2.14 | 51.5 | 52.45 | 51.4 | 76565 |
| 1732728600 | 51.35 | 0.1 | 0.20 | 51.2 | 51.65 | 50.7 | 107552 |
| 1732642200 | 51.25 | -1.15 | -2.19 | 51.7 | 51.75 | 51.2 | 70891 |
| 1732555800 | 52.4 | 0.2 | 0.38 | 52.5 | 52.7 | 51.15 | 564911 |
| 1732296600 | 52.2 | 1.6 | 3.16 | 50.8 | 52.2 | 50.75 | 111847 |
| 1732210200 | 50.6 | -0.45 | -0.88 | 51 | 51 | 50.3 | 66577 |
| 1732123800 | 51.05 | -0.3 | -0.58 | 51.4 | 51.85 | 50.8 | 62667 |
| 1732037400 | 51.35 | -0.05 | -0.10 | 51.5 | 51.9 | 50.85 | 169641 |
| 1731951000 | 51.4 | -1.15 | -2.19 | 52.6 | 52.6 | 51.25 | 74394 |
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
