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 | 0.6 | 1.16279069767 | 51.6 | 52.6 | 51.6 | 422 | 52.25385528 | DE |
| 4 | 0.8 | 1.55642023346 | 51.4 | 53.4 | 51 | 340 | 52.55746788 | DE |
| 12 | -0.8 | -1.50943396226 | 53 | 53.8 | 49.6 | 465 | 51.59795903 | DE |
| 26 | 0.2 | 0.384615384615 | 52 | 56 | 44 | 487 | 50.24083522 | DE |
| 52 | 4.4 | 9.2050209205 | 47.8 | 56 | 44 | 617 | 48.78120239 | DE |
| 156 | -10 | -16.077170418 | 62.2 | 66.6 | 44 | 427 | 52.67595183 | DE |
| 260 | -12.8 | -19.6923076923 | 65 | 99.5 | 44 | 435 | 57.69671512 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732901400 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52 | 317 |
| 1732815000 | 52.2 | -0.2 | -0.38 | 52.2 | 52.2 | 52 | 337 |
| 1732728600 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1732642200 | 52.4 | 0.2 | 0.38 | 52.6 | 52.6 | 52 | 726 |
| 1732555800 | 52.2 | 0.2 | 0.38 | 51.8 | 52.2 | 51.8 | 351 |
| 1732296600 | 52 | 0.2 | 0.39 | 51.6 | 52 | 51.6 | 272 |
| 1732210200 | 51.8 | 0 | 0.00 | 51.8 | 52 | 51.8 | 69 |
| 1732123800 | 51.8 | 0 | 0.00 | 52 | 52 | 51.8 | 19 |
| 1732037400 | 51.8 | 0 | 0.00 | 52 | 52 | 51.8 | 35 |
| 1731951000 | 51.8 | 0.2 | 0.39 | 52.2 | 52.2 | 51.8 | 166 |
| 1731691800 | 51.6 | -1 | -1.90 | 52.4 | 52.4 | 51.6 | 259 |
| 1731605400 | 52.6 | 0.2 | 0.38 | 52.4 | 52.6 | 52.2 | 51 |
| 1731519000 | 52.4 | -0.6 | -1.13 | 52.8 | 52.8 | 52.4 | 40 |
| 1731432600 | 53 | -0.4 | -0.75 | 52.6 | 53.2 | 52.4 | 1856 |
| 1731346200 | 53.4 | 0.2 | 0.38 | 53 | 53.4 | 53 | 113 |
| 1731087000 | 53.2 | -0.2 | -0.37 | 53.2 | 53.2 | 52.6 | 420 |
| 1731000600 | 53.4 | 1.6 | 3.09 | 51.8 | 53.4 | 51.6 | 759 |
| 1730914200 | 51.8 | -0.4 | -0.77 | 52.2 | 52.2 | 51.8 | 201 |
| 1730827800 | 52.2 | 0.8 | 1.56 | 51.6 | 52.2 | 51.6 | 312 |
| 1730741400 | 51.4 | 0.2 | 0.39 | 51.2 | 52.2 | 51.2 | 328 |
| 1730482200 | 51.2 | -0.2 | -0.39 | 51.4 | 51.6 | 51 | 147 |
| 1730395800 | 51.4 | 1.2 | 2.39 | 50.4 | 51.4 | 50.4 | 388 |
| 1730309400 | 50.2 | -0.2 | -0.40 | 50.4 | 50.6 | 50.2 | 211 |
| 1730223000 | 50.4 | -0.4 | -0.79 | 50.8 | 50.8 | 50.4 | 111 |
| 1730136600 | 50.8 | 0.8 | 1.60 | 50.4 | 50.8 | 50.4 | 92 |
| 1729873800 | 50 | 0 | 0.00 | 50.2 | 50.8 | 50 | 200 |
| 1729787400 | 50 | -0.2 | -0.40 | 50.2 | 50.2 | 50 | 234 |
| 1729701000 | 50.2 | -0.4 | -0.79 | 50.6 | 50.6 | 50.2 | 185 |
| 1729614600 | 50.6 | 0.4 | 0.80 | 50.2 | 51.6 | 50.2 | 356 |
| 1729528200 | 50.2 | 0.4 | 0.80 | 49.6 | 50.6 | 49.6 | 952 |
| 1729269000 | 49.8 | -0.8 | -1.58 | 50.8 | 51 | 49.8 | 2118 |
| 1729182600 | 50.6 | 0.2 | 0.40 | 50.4 | 52 | 50.2 | 854 |
| 1729096200 | 50.4 | -0.2 | -0.40 | 50.4 | 50.8 | 50.4 | 523 |
| 1729009800 | 50.6 | -0.2 | -0.39 | 51 | 51 | 50.2 | 160 |
| 1728923400 | 50.8 | -0.4 | -0.78 | 51 | 51 | 50.8 | 290 |
| 1728664200 | 51.2 | -0.2 | -0.39 | 51.6 | 51.6 | 50.6 | 1122 |
| 1728577800 | 51.4 | -0.2 | -0.39 | 51.6 | 51.8 | 51.4 | 526 |
| 1728491400 | 51.6 | 0.2 | 0.39 | 51.4 | 51.8 | 51.4 | 253 |
| 1728405000 | 51.4 | -0.2 | -0.39 | 51.4 | 52 | 51.2 | 385 |
| 1728318600 | 51.6 | -0.4 | -0.77 | 51.4 | 52 | 51.4 | 575 |
| 1728059400 | 52 | 0 | 0.00 | 52 | 52.8 | 51.6 | 326 |
| 1727973000 | 52 | -0.6 | -1.14 | 52.6 | 52.6 | 52 | 84 |
| 1727886600 | 52.6 | 0.8 | 1.54 | 52 | 53 | 51.8 | 210 |
| 1727800200 | 51.8 | -1 | -1.89 | 52.6 | 52.6 | 51.8 | 204 |
| 1727713800 | 52.8 | -0.6 | -1.12 | 52.8 | 53.2 | 52.8 | 569 |
| 1727454600 | 53.4 | 0.2 | 0.38 | 53.2 | 53.8 | 53 | 602 |
| 1727368200 | 53.2 | 0.2 | 0.38 | 53 | 53.4 | 52.8 | 416 |
| 1727281800 | 53 | 0.6 | 1.15 | 52.8 | 53 | 52.4 | 626 |
| 1727195400 | 52.4 | 1.4 | 2.75 | 51.2 | 52.4 | 51.2 | 311 |
| 1727109000 | 51 | 0 | 0.00 | 52 | 52 | 51 | 854 |
| 1726849800 | 51 | -0.6 | -1.16 | 51.4 | 52 | 51 | 887 |
| 1726763400 | 51.6 | 0.4 | 0.78 | 50.8 | 52 | 50.8 | 1793 |
| 1726677000 | 51.2 | -0.2 | -0.39 | 51.4 | 51.8 | 51 | 133 |
| 1726590600 | 51.4 | -0.2 | -0.39 | 51.8 | 52 | 50.8 | 1390 |
| 1726504200 | 51.6 | 0.2 | 0.39 | 51.8 | 52 | 51.4 | 327 |
| 1726245000 | 51.4 | -0.4 | -0.77 | 51.6 | 51.8 | 51.4 | 672 |
| 1726158600 | 51.8 | 0.2 | 0.39 | 51.6 | 51.8 | 51.6 | 51 |
| 1726072200 | 51.6 | -0.4 | -0.77 | 52 | 52 | 51.6 | 182 |
| 1725985800 | 52 | 0.4 | 0.78 | 51.4 | 52.2 | 51.4 | 784 |
| 1725899400 | 51.6 | -0.8 | -1.53 | 52.4 | 52.4 | 51.6 | 382 |
| 1725640200 | 52.4 | -0.2 | -0.38 | 53 | 53 | 52 | 639 |
| 1725553800 | 52.6 | -0.2 | -0.38 | 53.4 | 53.4 | 52.6 | 628 |
| 1725467400 | 52.8 | -1.2 | -2.22 | 53.8 | 53.8 | 52.6 | 288 |
| 1725381000 | 54 | -0.6 | -1.10 | 53.2 | 56 | 52.2 | 5136 |
| 1725294600 | 54.6 | 4.4 | 8.76 | 50.2 | 54.6 | 50.2 | 2556 |
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
