Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.151057401813 | 66.2 | 67.6 | 64.75 | 1652033 | 66.45892698 | DE |
| 4 | 2.95 | 4.65666929755 | 63.35 | 67.6 | 62.15 | 3779555 | 65.20719133 | DE |
| 12 | 12.1 | 22.3247232472 | 54.2 | 67.6 | 47.32 | 5031480 | 56.06780351 | DE |
| 26 | -3.25 | -4.67289719626 | 69.55 | 75 | 47.32 | 5370550 | 59.8922153 | DE |
| 52 | -40.7 | -38.0373831776 | 107 | 108.1 | 47.32 | 6908132 | 72.48148425 | DE |
| 156 | 51.3 | 342 | 15 | 148 | 15 | 3661540 | 88.82652461 | DE |
| 260 | 51.3 | 342 | 15 | 148 | 15 | 2191158 | 88.82652461 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735839000 | 66.65 | -0.8 | -1.19 | 66.849999 | 67.6 | 66.25 | 3995431 |
| 1735666200 | 67.45 | 1.85 | 2.82 | 66 | 67.45 | 65.849999 | 800379 |
| 1735579800 | 65.599999 | 0 | 0.00 | 67 | 67 | 65.15 | 1066356 |
| 1735320600 | 65.599999 | -0.35 | -0.53 | 66.2 | 66.4 | 64.75 | 745967 |
| 1735061400 | 65.95 | 0.15 | 0.23 | 64.2 | 67.05 | 64.2 | 1106989 |
| 1734975000 | 65.8 | 0.8 | 1.23 | 64.5 | 65.8 | 64.3 | 1597477 |
| 1734715800 | 65 | 1.05 | 1.64 | 63.5 | 65 | 63.25 | 11646420 |
| 1734629400 | 63.95 | -0.35 | -0.54 | 63 | 64.599999 | 63 | 3929650 |
| 1734543000 | 64.3 | 0.35 | 0.55 | 65.5 | 65.5 | 63.7 | 4103913 |
| 1734456600 | 63.95 | -1.6 | -2.44 | 65.099999 | 66.2 | 63.95 | 3047374 |
| 1734370200 | 65.55 | -0.15 | -0.23 | 65.65 | 66.15 | 64.7 | 1517871 |
| 1734111000 | 65.7 | 0.35 | 0.54 | 63.8 | 66.45 | 63.8 | 1629435 |
| 1734024600 | 65.349999 | -1.05 | -1.58 | 67.099999 | 67.3 | 64.5 | 3956708 |
| 1733938200 | 66.4 | 0.45 | 0.68 | 64.65 | 66.4 | 64.65 | 2189541 |
| 1733851800 | 65.95 | 0.65 | 1.00 | 65.05 | 66.4 | 64.599999 | 3097586 |
| 1733765400 | 65.3 | 2 | 3.16 | 63.7 | 65.849999 | 63.6 | 17934347 |
| 1733506200 | 63.3 | 1.25 | 2.01 | 63.35 | 63.7 | 62.15 | 1886995 |
| 1733419800 | 62.05 | -1.1 | -1.74 | 62.25 | 64.3 | 62.05 | 12590721 |
| 1733333400 | 63.15 | 1.7 | 2.77 | 62.1 | 63.4 | 61.75 | 3418550 |
| 1733247000 | 61.45 | 0.1 | 0.16 | 61.75 | 62.05 | 60.4 | 1770787 |
| 1733160600 | 61.35 | 2.15 | 3.63 | 58.95 | 61.35 | 58.95 | 5973166 |
| 1732901400 | 59.2 | 1.7 | 2.96 | 56.2 | 59.75 | 56.2 | 9274653 |
| 1732815000 | 57.5 | 1.8 | 3.23 | 55.55 | 57.65 | 55.55 | 1647312 |
| 1732728600 | 55.7 | 0.1 | 0.18 | 55 | 55.85 | 54.3 | 2171424 |
| 1732642200 | 55.6 | -0.2 | -0.36 | 54.6 | 56.2 | 54.25 | 3364444 |
| 1732555800 | 55.8 | 0.8 | 1.45 | 55 | 57 | 55 | 8618093 |
| 1732296600 | 55 | 1 | 1.85 | 53 | 56.1 | 53 | 9254234 |
| 1732210200 | 54 | 0.8 | 1.50 | 53.2 | 54.4 | 52.95 | 2564924 |
| 1732123800 | 53.2 | -0.9 | -1.66 | 54.5 | 54.5 | 51.8 | 3559355 |
| 1732037400 | 54.1 | 0.65 | 1.22 | 52.15 | 54.25 | 52.15 | 2702503 |
| 1731951000 | 53.45 | -0.4 | -0.74 | 54.1 | 54.4 | 52.4 | 1801906 |
| 1731691800 | 53.85 | -0.4 | -0.74 | 55.25 | 55.25 | 53.8 | 3365341 |
| 1731605400 | 54.25 | 2.95 | 5.75 | 50.75 | 54.4 | 50.75 | 8750650 |
| 1731519000 | 51.3 | 3.22 | 6.70 | 55 | 58.2 | 51.1 | 23058834 |
| 1731432600 | 48.08 | -2.37 | -4.70 | 51.1 | 51.1 | 48.04 | 2352341 |
| 1731346200 | 50.45 | 0.81 | 1.63 | 50.35 | 51 | 49.46 | 1618946 |
| 1731087000 | 49.64 | -1.21 | -2.38 | 50.9 | 51.05 | 48.72 | 2370760 |
| 1731000600 | 50.85 | 2.23 | 4.59 | 49.44 | 50.85 | 49.2 | 4600806 |
| 1730914200 | 48.62 | 0.78 | 1.63 | 48 | 50.1 | 47.32 | 5630099 |
| 1730827800 | 47.84 | -0.3 | -0.62 | 49 | 49 | 47.78 | 9046213 |
| 1730741400 | 48.14 | -0.22 | -0.45 | 48.1 | 49.16 | 47.98 | 2501782 |
| 1730482200 | 48.36 | -0.62 | -1.27 | 48.6 | 49.32 | 48.24 | 2791341 |
| 1730395800 | 48.98 | -1.02 | -2.04 | 49.56 | 50.45 | 48.56 | 3218466 |
| 1730309400 | 50 | -1.35 | -2.63 | 50.4 | 51.8 | 49.98 | 3561922 |
| 1730223000 | 51.35 | -0.75 | -1.44 | 52.8 | 52.8 | 50.75 | 2498946 |
| 1730136600 | 52.1 | -0.95 | -1.79 | 52 | 53.6 | 52 | 2525213 |
| 1729873800 | 53.05 | -1.75 | -3.19 | 53.5 | 54.5 | 52.85 | 3127140 |
| 1729787400 | 54.8 | 1.15 | 2.14 | 54.3 | 55.5 | 53.65 | 4603006 |
| 1729701000 | 53.65 | -1.1 | -2.01 | 54.75 | 55.4 | 53.5 | 4066155 |
| 1729614600 | 54.75 | 1.25 | 2.34 | 53 | 54.75 | 52.6 | 5447185 |
| 1729528200 | 53.5 | -1.6 | -2.90 | 56 | 56.45 | 52.65 | 3131557 |
| 1729269000 | 55.1 | 5.66 | 11.45 | 50.6 | 55.15 | 50.15 | 8303101 |
| 1729182600 | 49.44 | -1.11 | -2.20 | 50.45 | 51.55 | 49.44 | 7959353 |
| 1729096200 | 50.55 | -0.1 | -0.20 | 50.25 | 51.25 | 49.72 | 17002282 |
| 1729009800 | 50.65 | -0.55 | -1.07 | 51.4 | 51.8 | 50.65 | 7987881 |
| 1728923400 | 51.2 | -0.35 | -0.68 | 52 | 52.3 | 50.7 | 3131148 |
| 1728664200 | 51.55 | -2.85 | -5.24 | 54.2 | 54.45 | 50.8 | 6956598 |
| 1728577800 | 54.4 | -0.4 | -0.73 | 54.3 | 54.95 | 54.05 | 10513273 |
| 1728491400 | 54.8 | -0.15 | -0.27 | 54.7 | 56 | 54.7 | 8956973 |
| 1728405000 | 54.95 | -0.6 | -1.08 | 56.15 | 56.15 | 54.6 | 5966424 |
| 1728318600 | 55.55 | -0.6 | -1.07 | 57.4 | 57.4 | 55.15 | 31863740 |
| 1728059400 | 56.15 | 1.8 | 3.31 | 54 | 56.55 | 54 | 2379690 |
| 1727973000 | 54.35 | -0.15 | -0.28 | 54.5 | 54.8 | 54.05 | 1704094 |
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
