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 | -1.25 | -2.16076058773 | 57.85 | 58 | 49.42 | 10161057 | 52.01691276 | DE |
| 4 | -17.1 | -23.2021709634 | 73.7 | 73.7 | 49.42 | 3298170 | 55.23488689 | DE |
| 12 | -15.4 | -21.3888888889 | 72 | 78.1 | 49.42 | 1980573 | 62.39489171 | DE |
| 26 | -28.15 | -33.215339233 | 84.75 | 99.4 | 49.42 | 2124014 | 72.05992585 | DE |
| 52 | -81.4 | -58.9855072464 | 138 | 148.3 | 49.42 | 2283832 | 88.51851233 | DE |
| 156 | -339.2 | -85.6998484083 | 395.8 | 448.2 | 49.42 | 2214961 | 169.87847823 | DE |
| 260 | -368.4 | -86.6823529412 | 425 | 521.6 | 49.42 | 2300853 | 228.09505909 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727368200 | 55.05 | 0.15 | 0.27 | 55.1 | 56.65 | 54.65 | 3551054 |
| 1727281800 | 54.9 | 1.3 | 2.43 | 53.95 | 55.75 | 53.4 | 3869217 |
| 1727195400 | 53.6 | 3.05 | 6.03 | 51 | 54.6 | 50.7 | 5570037 |
| 1727109000 | 50.55 | -1.1 | -2.13 | 52 | 53.5 | 49.42 | 15335457 |
| 1726849800 | 51.65 | -12.45 | -19.42 | 57.85 | 58 | 51.2 | 22479522 |
| 1726763400 | 64.099999 | 0.75 | 1.18 | 63.35 | 64.849999 | 63.35 | 953730 |
| 1726677000 | 63.35 | -0.75 | -1.17 | 64.099999 | 64.15 | 62.5 | 1124553 |
| 1726590600 | 64.099999 | 0.2 | 0.31 | 66.4 | 66.4 | 63 | 1483738 |
| 1726504200 | 63.9 | -0.1 | -0.16 | 64 | 65.15 | 63.1 | 1109055 |
| 1726245000 | 64 | 0.7 | 1.11 | 63 | 65.15 | 63 | 1707311 |
| 1726158600 | 63.3 | 0 | 0.00 | 65.5 | 65.7 | 63.3 | 840013 |
| 1726072200 | 63.3 | -2.45 | -3.73 | 67.45 | 67.45 | 63.3 | 738541 |
| 1725985800 | 65.75 | -1.55 | -2.30 | 68.5 | 68.5 | 65.75 | 516803 |
| 1725899400 | 67.3 | -0.2 | -0.30 | 67 | 68.6 | 67 | 461189 |
| 1725640200 | 67.5 | 0.25 | 0.37 | 68 | 68 | 66.3 | 959341 |
| 1725553800 | 67.25 | -0.35 | -0.52 | 71 | 71 | 66.95 | 1753248 |
| 1725467400 | 67.6 | -1.7 | -2.45 | 69.05 | 69.2 | 67.55 | 875527 |
| 1725381000 | 69.3 | -0.75 | -1.07 | 69.05 | 71.25 | 69.05 | 663328 |
| 1725294600 | 70.05 | -1.9 | -2.64 | 71.4 | 71.85 | 70.05 | 786413 |
| 1725035400 | 71.95 | 0.5 | 0.70 | 73.7 | 73.7 | 71.7 | 1185317 |
| 1724949000 | 71.45 | -1.75 | -2.39 | 73.65 | 73.65 | 71.45 | 653066 |
| 1724862600 | 73.2 | -0.8 | -1.08 | 71 | 74.25 | 71 | 861157 |
| 1724776200 | 74 | 0 | 0.00 | 71.2 | 75.1 | 71.2 | 1008121 |
| 1724430600 | 74 | -0.9 | -1.20 | 74 | 74.95 | 73.65 | 697918 |
| 1724344200 | 74.9 | 0.95 | 1.28 | 74 | 75 | 72.65 | 921421 |
| 1724257800 | 73.95 | 2.55 | 3.57 | 71.15 | 73.95 | 71.15 | 1099920 |
| 1724171400 | 71.4 | -0.8 | -1.11 | 71.85 | 73.45 | 71.4 | 623874 |
| 1724085000 | 72.2 | 1.7 | 2.41 | 72 | 73.6 | 71.4 | 838295 |
| 1723825800 | 70.5 | -0.05 | -0.07 | 67.5 | 71.45 | 67.5 | 471219 |
| 1723739400 | 70.55 | 0.6 | 0.86 | 68 | 71.2 | 68 | 808315 |
| 1723653000 | 69.95 | 0.95 | 1.38 | 69 | 70.9 | 69 | 659955 |
| 1723566600 | 69 | 1.15 | 1.69 | 67.85 | 69.6 | 67.85 | 393978 |
| 1723480200 | 67.85 | -2.1 | -3.00 | 69.85 | 70.8 | 67.85 | 568156 |
| 1723221000 | 69.95 | 2.3 | 3.40 | 69 | 70.5 | 69 | 818321 |
| 1723134600 | 67.65 | -1.15 | -1.67 | 66 | 67.85 | 65 | 1176716 |
| 1723048200 | 68.8 | 1.45 | 2.15 | 65 | 68.8 | 65 | 610755 |
| 1722961800 | 67.35 | 0.4 | 0.60 | 66.8 | 68.05 | 65.599999 | 2098876 |
| 1722875400 | 66.95 | -1.4 | -2.05 | 67 | 67.3 | 63.35 | 1873748 |
| 1722616200 | 68.35 | -1.3 | -1.87 | 69.65 | 69.65 | 67.099999 | 1564058 |
| 1722529800 | 69.65 | -1.35 | -1.90 | 73.5 | 73.5 | 69.45 | 1993392 |
| 1722443400 | 71 | -0.85 | -1.18 | 75 | 75 | 71 | 1058809 |
| 1722357000 | 71.85 | 0.65 | 0.91 | 72 | 72.5 | 71.3 | 3812636 |
| 1722270600 | 71.2 | -0.45 | -0.63 | 73.2 | 73.2 | 70.3 | 992004 |
| 1722011400 | 71.65 | 2.9 | 4.22 | 70 | 71.95 | 69.05 | 3315666 |
| 1721925000 | 68.75 | -0.55 | -0.79 | 69 | 69.8 | 67.4 | 1202191 |
| 1721838600 | 69.3 | -1.75 | -2.46 | 70 | 71 | 69.3 | 2589427 |
| 1721752200 | 71.05 | -0.55 | -0.77 | 72 | 72 | 70.5 | 556506 |
| 1721665800 | 71.6 | -0.7 | -0.97 | 70 | 73 | 70 | 1031967 |
| 1721406600 | 72.3 | -1.95 | -2.63 | 72.1 | 73.3 | 71.9 | 769749 |
| 1721320200 | 74.25 | 2.85 | 3.99 | 70 | 74.25 | 70 | 3728069 |
| 1721233800 | 71.4 | -1.3 | -1.79 | 72.6 | 72.6 | 70.9 | 774418 |
| 1721147400 | 72.7 | -1.7 | -2.28 | 74.1 | 75.95 | 72.1 | 2295064 |
| 1721061000 | 74.4 | -2.1 | -2.75 | 76.5 | 76.55 | 73.4 | 771010 |
| 1720801800 | 76.5 | 1.65 | 2.20 | 77.8 | 78.1 | 75.1 | 1685258 |
| 1720715400 | 74.85 | 1.2 | 1.63 | 76.7 | 77 | 74 | 1588488 |
| 1720629000 | 73.65 | 0.8 | 1.10 | 72.8 | 73.65 | 72.15 | 1017035 |
| 1720542600 | 72.85 | -2.4 | -3.19 | 73.15 | 74.75 | 72.8 | 693571 |
| 1720456200 | 75.25 | 0.65 | 0.87 | 76 | 76.45 | 73.95 | 1341025 |
| 1720197000 | 74.6 | 0.85 | 1.15 | 72 | 77.4 | 72 | 1926242 |
| 1720110600 | 73.75 | -0.05 | -0.07 | 73.8 | 74.6 | 73.3 | 552160 |
| 1720024200 | 73.8 | 1.55 | 2.15 | 75.8 | 75.8 | 71.65 | 750726 |
| 1719937800 | 72.25 | -1.85 | -2.50 | 77 | 77 | 72.25 | 932428 |
| 1719851400 | 74.1 | -0.6 | -0.80 | 74.65 | 76.1 | 74.1 | 541001 |
| 1719592200 | 74.7 | -2.25 | -2.92 | 78.75 | 78.75 | 74.3 | 876614 |
| 1719505800 | 76.95 | -0.55 | -0.71 | 76.4 | 78.15 | 76.4 | 910438 |
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
