Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -1.82529335072 | 38.35 | 39.3 | 36.05 | 26558 | 37.19203711 | DE |
| 4 | -1.25 | -3.21336760925 | 38.9 | 39.95 | 36.05 | 14273 | 37.95053213 | DE |
| 12 | -0.95 | -2.46113989637 | 38.6 | 40.95 | 36.05 | 17430 | 38.77060193 | DE |
| 26 | 0.25 | 0.668449197861 | 37.4 | 41.6 | 33.5 | 18179 | 38.05482537 | DE |
| 52 | -7.75 | -17.0704845815 | 45.4 | 47.7 | 33.5 | 19745 | 40.06148792 | DE |
| 156 | -12.17 | -24.4279405861 | 49.82 | 61.3 | 33.5 | 23089 | 44.81503522 | DE |
| 260 | -21.45 | -36.2944162437 | 59.1 | 62 | 18.76 | 38184 | 40.6761249 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733247000 | 37.65 | 0.55 | 1.48 | 37.25 | 38.35 | 37.2 | 16043 |
| 1733160600 | 37.1 | 0.3 | 0.82 | 36.5 | 37.2 | 36.05 | 41426 |
| 1732901400 | 36.8 | -0.6 | -1.60 | 37.25 | 37.25 | 36.5 | 49756 |
| 1732815000 | 37.4 | -0.6 | -1.58 | 37.65 | 38 | 36.8 | 22550 |
| 1732728600 | 38 | -0.4 | -1.04 | 38.35 | 38.35 | 37.65 | 10983 |
| 1732642200 | 38.4 | -0.7 | -1.79 | 38.35 | 39.3 | 38.15 | 8076 |
| 1732555800 | 39.1 | 0.9 | 2.36 | 38.2 | 39.1 | 38.15 | 16835 |
| 1732296600 | 38.2 | 0.7 | 1.87 | 37.5 | 38.3 | 37.35 | 4926 |
| 1732210200 | 37.5 | -0.15 | -0.40 | 37.7 | 37.85 | 37 | 9741 |
| 1732123800 | 37.65 | -0.1 | -0.26 | 37.9 | 38.15 | 37.55 | 6910 |
| 1732037400 | 37.75 | -0.15 | -0.40 | 37.95 | 38.3 | 37.15 | 12211 |
| 1731951000 | 37.9 | -1 | -2.57 | 38.8 | 39 | 37.9 | 12388 |
| 1731691800 | 38.9 | 0.05 | 0.13 | 38.7 | 39.25 | 38.7 | 5886 |
| 1731605400 | 38.85 | 0.3 | 0.78 | 38.6 | 39 | 38.4 | 12678 |
| 1731519000 | 38.55 | 0 | 0.00 | 38.55 | 38.55 | 38.55 | 0 |
| 1731432600 | 38.55 | -1.2 | -3.02 | 39.75 | 39.75 | 38.55 | 5986 |
| 1731346200 | 39.75 | 0.15 | 0.38 | 39.5 | 39.95 | 39.5 | 6980 |
| 1731087000 | 39.6 | 0.4 | 1.02 | 39.2 | 39.6 | 38.8 | 11388 |
| 1731000600 | 39.2 | 0.55 | 1.42 | 38.5 | 39.5 | 38.5 | 12407 |
| 1730914200 | 38.65 | -0.1 | -0.26 | 39 | 39.25 | 38.65 | 9650 |
| 1730827800 | 38.75 | -0.15 | -0.39 | 38.9 | 38.95 | 38.55 | 10588 |
| 1730741400 | 38.9 | -0.45 | -1.14 | 39.2 | 39.6 | 38.9 | 11320 |
| 1730482200 | 39.35 | 0.7 | 1.81 | 38.8 | 39.55 | 38.55 | 15478 |
| 1730395800 | 38.65 | 0.15 | 0.39 | 38.25 | 38.7 | 38.2 | 19369 |
| 1730309400 | 38.5 | -0.7 | -1.79 | 38.9 | 39.15 | 38.25 | 69832 |
| 1730223000 | 39.2 | 0.25 | 0.64 | 38.85 | 39.8 | 38.75 | 38229 |
| 1730136600 | 38.95 | 0.2 | 0.52 | 39 | 39.15 | 38.6 | 19351 |
| 1729873800 | 38.75 | 0.75 | 1.97 | 38.5 | 39 | 37.9 | 22635 |
| 1729787400 | 38 | -2.25 | -5.59 | 39.5 | 39.6 | 37.75 | 63815 |
| 1729701000 | 40.25 | 0.45 | 1.13 | 39.9 | 40.4 | 39.9 | 16041 |
| 1729614600 | 39.8 | 0.7 | 1.79 | 39 | 40 | 39 | 15515 |
| 1729528200 | 39.1 | -0.6 | -1.51 | 39.7 | 39.9 | 39.05 | 11373 |
| 1729269000 | 39.7 | 0.2 | 0.51 | 39.65 | 40.1 | 39.5 | 8315 |
| 1729182600 | 39.5 | -0.2 | -0.50 | 39.65 | 39.85 | 39.4 | 5779 |
| 1729096200 | 39.7 | -0.4 | -1.00 | 39.7 | 39.95 | 38.95 | 11059 |
| 1729009800 | 40.1 | 0.1 | 0.25 | 40.05 | 40.3 | 39.6 | 18069 |
| 1728923400 | 40 | 0 | 0.00 | 40.4 | 40.4 | 39.9 | 7720 |
| 1728664200 | 40 | 0.05 | 0.13 | 39.9 | 40.2 | 39.65 | 10188 |
| 1728577800 | 39.95 | -0.2 | -0.50 | 40.3 | 40.35 | 39.95 | 6262 |
| 1728491400 | 40.15 | 0.4 | 1.01 | 39.85 | 40.3 | 39.8 | 7836 |
| 1728405000 | 39.75 | -0.35 | -0.87 | 40.1 | 40.1 | 39.5 | 17497 |
| 1728318600 | 40.1 | 0.25 | 0.63 | 40 | 40.4 | 39.6 | 6213 |
| 1728059400 | 39.85 | 0.7 | 1.79 | 39 | 40 | 39 | 7923 |
| 1727973000 | 39.15 | 0.15 | 0.38 | 38.85 | 39.25 | 38.75 | 14499 |
| 1727886600 | 39 | -0.5 | -1.27 | 39.5 | 39.7 | 38.9 | 21529 |
| 1727800200 | 39.5 | -0.5 | -1.25 | 40 | 40.15 | 39.5 | 26426 |
| 1727713800 | 40 | -0.1 | -0.25 | 40.95 | 40.95 | 39.65 | 20451 |
| 1727454600 | 40.1 | 0.55 | 1.39 | 39.9 | 40.2 | 39.6 | 26791 |
| 1727368200 | 39.55 | 0.35 | 0.89 | 39.75 | 39.75 | 39.15 | 20663 |
| 1727281800 | 39.2 | 0.7 | 1.82 | 38.45 | 39.35 | 38.1 | 22983 |
| 1727195400 | 38.5 | 0 | 0.00 | 38.5 | 38.7 | 38.3 | 17477 |
| 1727109000 | 38.5 | -0.25 | -0.65 | 39 | 39 | 38.5 | 16679 |
| 1726849800 | 38.75 | -0.85 | -2.15 | 39.55 | 39.7 | 38.55 | 22246 |
| 1726763400 | 39.6 | 0.95 | 2.46 | 39.05 | 40 | 39.05 | 19590 |
| 1726677000 | 38.65 | -0.2 | -0.51 | 39.1 | 39.1 | 38.45 | 12029 |
| 1726590600 | 38.85 | -0.3 | -0.77 | 39.25 | 39.5 | 38.85 | 14646 |
| 1726504200 | 39.15 | 0 | 0.00 | 39.15 | 39.95 | 39.1 | 15452 |
| 1726245000 | 39.15 | 0.6 | 1.56 | 38.8 | 39.35 | 38.8 | 17134 |
| 1726158600 | 38.55 | 0.15 | 0.39 | 38.75 | 39.05 | 38.5 | 19359 |
| 1726072200 | 38.4 | 0.2 | 0.52 | 38.2 | 38.8 | 38.2 | 21551 |
| 1725985800 | 38.2 | -0.65 | -1.67 | 38.6 | 39.2 | 38.2 | 21046 |
| 1725899400 | 38.85 | -2 | -4.90 | 41.1 | 41.3 | 38.85 | 34038 |
| 1725640200 | 40.85 | -0.35 | -0.85 | 41.25 | 41.55 | 40.85 | 24904 |
| 1725553800 | 41.2 | 1.2 | 3.00 | 40.15 | 41.6 | 40.15 | 30052 |
| 1725467400 | 40 | 0.2 | 0.50 | 39.95 | 40.45 | 39.3 | 14464 |
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
