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 | 2.22 | 4.953145917 | 44.82 | 50.3 | 44.66 | 92209 | 47.51845225 | DE |
| 4 | 1.72 | 3.79523389232 | 45.32 | 50.3 | 43.94 | 49462 | 46.34141718 | DE |
| 12 | 1.44 | 3.15789473684 | 45.6 | 50.3 | 43.02 | 57797 | 45.61953627 | DE |
| 26 | -6.11 | -11.495766698 | 53.15 | 57.6 | 41.56 | 58308 | 47.15289793 | DE |
| 52 | -17.36 | -26.9565217391 | 64.4 | 68.2 | 41.56 | 58099 | 54.76279045 | DE |
| 156 | 8.39 | 21.7076326003 | 38.65 | 68.2 | 37.8 | 55370 | 51.89515139 | DE |
| 260 | 18.94 | 67.4021352313 | 28.1 | 68.2 | 15.82 | 57679 | 42.91570046 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741109400 | 45.54 | -1.98 | -4.17 | 47.3 | 47.74 | 45.54 | 62326 |
| 1741023000 | 47.52 | -0.36 | -0.75 | 47.96 | 48.82 | 47.52 | 61336 |
| 1740763800 | 47.88 | -0.7 | -1.44 | 47.22 | 48.32 | 47 | 120677 |
| 1740677400 | 48.58 | 3.72 | 8.29 | 47.7 | 50.3 | 47.1 | 176259 |
| 1740591000 | 44.86 | 0.52 | 1.17 | 44.82 | 45.58 | 44.66 | 40446 |
| 1740504600 | 44.34 | -0.26 | -0.58 | 44.48 | 45.02 | 44.34 | 47380 |
| 1740418200 | 44.6 | 0.24 | 0.54 | 44.62 | 44.72 | 43.94 | 43161 |
| 1740159000 | 44.36 | -0.14 | -0.31 | 44.5 | 45.28 | 44.36 | 26885 |
| 1740072600 | 44.5 | -0.38 | -0.85 | 44.96 | 45.26 | 44.48 | 31772 |
| 1739986200 | 44.88 | -1.06 | -2.31 | 45.96 | 46.16 | 44.88 | 39174 |
| 1739899800 | 45.94 | -0.18 | -0.39 | 46.28 | 46.28 | 45.62 | 32225 |
| 1739813400 | 46.12 | -0.12 | -0.26 | 46.2 | 46.64 | 46 | 46938 |
| 1739554200 | 46.24 | 0.74 | 1.63 | 45.6 | 46.52 | 45.34 | 27369 |
| 1739467800 | 45.5 | -0.12 | -0.26 | 46.38 | 46.6 | 45.48 | 33947 |
| 1739381400 | 45.62 | -0.14 | -0.31 | 45.76 | 46 | 45.44 | 34000 |
| 1739295000 | 45.76 | -0.18 | -0.39 | 45.8 | 45.92 | 45.46 | 24020 |
| 1739208600 | 45.94 | 0.78 | 1.73 | 45.56 | 46.02 | 45.42 | 28843 |
| 1738949400 | 45.16 | -0.62 | -1.35 | 45.78 | 45.98 | 45.16 | 38546 |
| 1738863000 | 45.78 | 0.38 | 0.84 | 45.68 | 45.88 | 45.48 | 42699 |
| 1738776600 | 45.4 | 0 | 0.00 | 45.32 | 45.84 | 45.04 | 31230 |
| 1738690200 | 45.4 | 0.2 | 0.44 | 45.42 | 45.86 | 45.04 | 42509 |
| 1738603800 | 45.2 | -0.62 | -1.35 | 45 | 45.44 | 44.68 | 28057 |
| 1738344600 | 45.82 | 0.02 | 0.04 | 45.7 | 45.82 | 45.28 | 46222 |
| 1738258200 | 45.8 | 0.42 | 0.93 | 45.7 | 46 | 45.66 | 45177 |
| 1738171800 | 45.38 | -0.6 | -1.30 | 46 | 46.16 | 45.2 | 33655 |
| 1738085400 | 45.98 | 0.22 | 0.48 | 45.84 | 46.66 | 45.84 | 33056 |
| 1737999000 | 45.76 | -0.7 | -1.51 | 46 | 46.1 | 45.76 | 26034 |
| 1737739800 | 46.46 | 0.36 | 0.78 | 46.1 | 47.22 | 46.1 | 48505 |
| 1737653400 | 46.1 | -0.22 | -0.47 | 46.74 | 46.9 | 46.1 | 50684 |
| 1737567000 | 46.32 | 0 | 0.00 | 46.32 | 46.32 | 46.32 | 0 |
| 1737480600 | 46.32 | 0.42 | 0.92 | 45.84 | 46.48 | 45.78 | 39987 |
| 1737394200 | 45.9 | 0.36 | 0.79 | 45.88 | 46.22 | 45.64 | 29612 |
| 1737135000 | 45.54 | 1 | 2.25 | 44.96 | 45.54 | 44.7 | 88565 |
| 1737048600 | 44.54 | 0.46 | 1.04 | 44.12 | 44.76 | 44 | 105334 |
| 1736962200 | 44.08 | 0.8 | 1.85 | 43.56 | 44.28 | 43.5 | 172789 |
| 1736875800 | 43.28 | -0.12 | -0.28 | 43.96 | 44.26 | 43.26 | 102089 |
| 1736789400 | 43.4 | -0.56 | -1.27 | 43.78 | 43.84 | 43.02 | 38610 |
| 1736530200 | 43.96 | -0.54 | -1.21 | 44.46 | 44.98 | 43.92 | 56190 |
| 1736443800 | 44.5 | -0.08 | -0.18 | 44.36 | 44.66 | 44.18 | 21356 |
| 1736357400 | 44.58 | -0.92 | -2.02 | 45.54 | 45.54 | 44.24 | 52190 |
| 1736271000 | 45.5 | -0.72 | -1.56 | 46.04 | 46.48 | 45.5 | 57378 |
| 1736184600 | 46.22 | 0.82 | 1.81 | 45.62 | 46.6 | 45.48 | 25152 |
| 1735925400 | 45.4 | -0.78 | -1.69 | 46.26 | 46.44 | 45.34 | 37013 |
| 1735839000 | 46.18 | 0.26 | 0.57 | 45.96 | 46.24 | 45.68 | 34342 |
| 1735666200 | 45.92 | 0.1 | 0.22 | 45.82 | 46 | 45.7 | 24400 |
| 1735579800 | 45.82 | -0.38 | -0.82 | 46.24 | 46.24 | 45.76 | 24843 |
| 1735320600 | 46.2 | -0.26 | -0.56 | 46.42 | 46.52 | 45.92 | 32070 |
| 1735061400 | 46.46 | 0.32 | 0.69 | 46.3 | 46.6 | 45.98 | 20626 |
| 1734975000 | 46.14 | 1.02 | 2.26 | 44.76 | 46.36 | 44.76 | 49881 |
| 1734715800 | 45.12 | 0.16 | 0.36 | 44.62 | 45.3 | 44.18 | 376754 |
| 1734629400 | 44.96 | -0.6 | -1.32 | 44.9 | 45.32 | 44.74 | 36725 |
| 1734543000 | 45.56 | 0.04 | 0.09 | 45.52 | 46.06 | 45.48 | 61115 |
| 1734456600 | 45.52 | 0.12 | 0.26 | 45.04 | 46.24 | 44.94 | 64980 |
| 1734370200 | 45.4 | -0.92 | -1.99 | 46.2 | 46.44 | 45.3 | 82032 |
| 1734111000 | 46.32 | -0.24 | -0.52 | 46.34 | 46.48 | 46.06 | 70764 |
| 1734024600 | 46.56 | 0.14 | 0.30 | 46.42 | 46.56 | 45.98 | 69328 |
| 1733938200 | 46.42 | 0.74 | 1.62 | 45.6 | 46.42 | 45.42 | 119348 |
| 1733851800 | 45.68 | 0.26 | 0.57 | 45.28 | 45.96 | 45 | 61183 |
| 1733765400 | 45.42 | 1.12 | 2.53 | 44.86 | 45.8 | 44.8 | 60594 |
| 1733506200 | 44.3 | 1.24 | 2.88 | 42.98 | 44.32 | 42.96 | 59858 |
| 1733419800 | 43.06 | 0.7 | 1.65 | 43.22 | 43.72 | 42.96 | 82133 |
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
