Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.23436091581 | 55.47 | 55.78 | 54.69 | 2474 | 55.25043085 | DE |
| 4 | 1.04 | 1.9152854512 | 54.3 | 55.78 | 53.88 | 2363 | 54.83869478 | DE |
| 12 | 2.07 | 3.88586446405 | 53.27 | 55.78 | 53.27 | 2403 | 54.75821029 | DE |
| 26 | 5.02 | 9.97615262321 | 50.32 | 55.78 | 47.27 | 2206 | 53.02215991 | DE |
| 52 | 8.43 | 17.9705819655 | 46.91 | 55.78 | 46.19 | 2407 | 50.91965888 | DE |
| 156 | 12.89 | 30.3651354535 | 42.45 | 55.78 | 40.21 | 2634 | 46.83736599 | DE |
| 260 | 12.89 | 30.3651354535 | 42.45 | 55.78 | 40.21 | 2634 | 46.83736599 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738258200 | 55.34 | -0.03 | -0.05 | 55.34 | 55.34 | 55.34 | 3155 |
| 1738171800 | 55.37 | 0.68 | 1.24 | 55.37 | 55.37 | 55.37 | 3477 |
| 1738085400 | 54.69 | -0.59 | -1.07 | 54.69 | 54.69 | 54.69 | 3650 |
| 1737999000 | 55.28 | -0.5 | -0.90 | 55.28 | 55.28 | 55.28 | 755 |
| 1737739800 | 55.78 | 0.74 | 1.34 | 55.78 | 55.78 | 55.78 | 2006 |
| 1737653400 | 55.04 | 0 | 0.00 | 55.04 | 55.04 | 55.04 | 0 |
| 1737567000 | 55.04 | 0 | 0.00 | 55.04 | 55.04 | 55.04 | 0 |
| 1737480600 | 55.04 | -0.2 | -0.36 | 55.04 | 55.04 | 55.04 | 2139 |
| 1737394200 | 55.24 | 0.44 | 0.80 | 55.24 | 55.24 | 55.24 | 1447 |
| 1737135000 | 54.8 | 0.15 | 0.27 | 54.8 | 54.8 | 54.8 | 1915 |
| 1737048600 | 54.65 | 0.77 | 1.43 | 54.65 | 54.65 | 54.65 | 521 |
| 1736962200 | 53.88 | -0.28 | -0.52 | 53.88 | 53.88 | 53.88 | 2413 |
| 1736875800 | 54.16 | 0.08 | 0.15 | 54.16 | 54.16 | 54.16 | 2259 |
| 1736789400 | 54.08 | -0.6 | -1.10 | 54.08 | 54.08 | 54.08 | 1239 |
| 1736530200 | 54.68 | 0 | 0.00 | 54.68 | 54.68 | 54.68 | 1404 |
| 1736443800 | 54.68 | 0.3 | 0.55 | 54.68 | 54.68 | 54.68 | 1046 |
| 1736357400 | 54.38 | -0.4 | -0.73 | 54.38 | 54.38 | 54.38 | 2550 |
| 1736271000 | 54.78 | -0.12 | -0.22 | 54.78 | 54.78 | 54.78 | 2244 |
| 1736184600 | 54.9 | 0.33 | 0.60 | 54.9 | 54.9 | 54.9 | 9752 |
| 1735925400 | 54.57 | 0.27 | 0.50 | 54.57 | 54.57 | 54.57 | 2914 |
| 1735839000 | 54.3 | 0.04 | 0.07 | 54.3 | 54.3 | 54.3 | 414 |
| 1735666200 | 54.26 | -0.33 | -0.60 | 54.26 | 54.26 | 54.26 | 5884 |
| 1735579800 | 54.59 | -0.56 | -1.02 | 54.59 | 54.59 | 54.59 | 4884 |
| 1735320600 | 55.15 | 0.48 | 0.88 | 55.15 | 55.15 | 55.15 | 260 |
| 1735061400 | 54.67 | 0.27 | 0.50 | 54.67 | 54.67 | 54.67 | 6918 |
| 1734975000 | 54.4 | 0.18 | 0.33 | 54.4 | 54.4 | 54.4 | 658 |
| 1734715800 | 54.22 | 0.06 | 0.11 | 54.22 | 54.22 | 54.22 | 2034 |
| 1734629400 | 54.16 | -1.02 | -1.85 | 54.16 | 54.16 | 54.16 | 2277 |
| 1734543000 | 55.18 | -0.25 | -0.45 | 55.18 | 55.18 | 55.18 | 10342 |
| 1734456600 | 55.43 | 0 | 0.00 | 55.43 | 55.43 | 55.43 | 748 |
| 1734370200 | 55.43 | -0.19 | -0.34 | 55.43 | 55.43 | 55.43 | 959 |
| 1734111000 | 55.62 | -0.14 | -0.25 | 55.62 | 55.62 | 55.62 | 2706 |
| 1734024600 | 55.76 | 0.42 | 0.76 | 55.76 | 55.76 | 55.76 | 1125 |
| 1733938200 | 55.34 | -0.26 | -0.47 | 55.34 | 55.34 | 55.34 | 922 |
| 1733851800 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 0 |
| 1733765400 | 55.6 | 0.21 | 0.38 | 55.6 | 55.6 | 55.6 | 1305 |
| 1733506200 | 55.39 | -0.24 | -0.43 | 55.39 | 55.39 | 55.39 | 2836 |
| 1733419800 | 55.63 | 0.26 | 0.47 | 55.63 | 55.63 | 55.63 | 3082 |
| 1733333400 | 55.37 | -0.02 | -0.04 | 55.37 | 55.37 | 55.37 | 4130 |
| 1733247000 | 55.39 | 0.61 | 1.11 | 55.39 | 55.39 | 55.39 | 4332 |
| 1733160600 | 54.78 | 0.2 | 0.37 | 54.78 | 54.78 | 54.78 | 3025 |
| 1732901400 | 54.58 | 0.16 | 0.29 | 54.58 | 54.58 | 54.58 | 793 |
| 1732815000 | 54.42 | -0.36 | -0.66 | 54.42 | 54.42 | 54.42 | 2174 |
| 1732728600 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1732642200 | 54.78 | -0.02 | -0.04 | 54.78 | 54.78 | 54.78 | 1167 |
| 1732555800 | 54.8 | 0.67 | 1.24 | 54.8 | 54.8 | 54.8 | 2304 |
| 1732296600 | 54.13 | 0.32 | 0.59 | 54.13 | 54.13 | 54.13 | 1558 |
| 1732210200 | 53.81 | 0.16 | 0.30 | 53.81 | 53.81 | 53.81 | 540 |
| 1732123800 | 53.65 | 0.18 | 0.34 | 53.65 | 53.65 | 53.65 | 573 |
| 1732037400 | 53.47 | -0.04 | -0.07 | 53.47 | 53.47 | 53.47 | 2800 |
| 1731951000 | 53.51 | -0.48 | -0.89 | 53.51 | 53.51 | 53.51 | 3362 |
| 1731691800 | 53.99 | -0.02 | -0.04 | 53.99 | 53.99 | 53.99 | 540 |
| 1731605400 | 54.01 | -0.08 | -0.15 | 54.01 | 54.01 | 54.01 | 563 |
| 1731519000 | 54.09 | -0.16 | -0.29 | 54.09 | 54.09 | 54.09 | 1789 |
| 1731432600 | 54.25 | 0.5 | 0.93 | 54.25 | 54.25 | 54.25 | 3419 |
| 1731346200 | 53.75 | 0.2 | 0.37 | 53.75 | 53.75 | 53.75 | 779 |
| 1731087000 | 53.55 | 0.28 | 0.53 | 53.55 | 53.55 | 53.55 | 550 |
| 1731000600 | 53.27 | 1.28 | 2.46 | 53.27 | 53.27 | 53.27 | 2767 |
| 1730914200 | 51.99 | 0.51 | 0.99 | 51.99 | 51.99 | 51.99 | 388 |
| 1730827800 | 51.48 | -0.26 | -0.50 | 51.48 | 51.48 | 51.48 | 1900 |
| 1730741400 | 51.74 | 0.32 | 0.62 | 51.74 | 51.74 | 51.74 | 2668 |
| 1730482200 | 51.42 | -0.86 | -1.64 | 51.42 | 51.42 | 51.42 | 1268 |
| 1730395800 | 52.28 | -0.51 | -0.97 | 52.28 | 52.28 | 52.28 | 1989 |
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
