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 | 7.6 | 13.5472370766 | 56.1 | 64 | 56.1 | 2477506 | 61.12624824 | DE |
| 4 | 16.1 | 33.8235294118 | 47.6 | 64 | 45.9 | 2078310 | 53.41791823 | DE |
| 12 | 18.45 | 40.773480663 | 45.25 | 64 | 40.7 | 1335996 | 49.38413173 | DE |
| 26 | 12.8 | 25.1473477407 | 50.9 | 64 | 40.7 | 956210 | 49.06659374 | DE |
| 52 | 21.2 | 49.8823529412 | 42.5 | 75.5 | 36.9 | 824067 | 51.43971452 | DE |
| 156 | -69.3 | -52.1052631579 | 133 | 183.5 | 36.9 | 869909 | 102.63234455 | DE |
| 260 | -26.8 | -29.6132596685 | 90.5 | 183.5 | 36.9 | 663473 | 106.32810588 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 63.7 | 0.4 | 0.63 | 63.4 | 64 | 63.4 | 1568317 |
| 1743096600 | 63.3 | -0.1 | -0.16 | 63.1 | 63.9 | 63.1 | 1806828 |
| 1743010200 | 63.4 | 1.7 | 2.76 | 62.7 | 64 | 62.7 | 2664254 |
| 1742923800 | 61.7 | 4.2 | 7.30 | 58.6 | 62 | 58.6 | 4404804 |
| 1742837400 | 57.5 | -0.1 | -0.17 | 56.5 | 58.5 | 56.5 | 1297833 |
| 1742578200 | 57.6 | 0.1 | 0.17 | 56.1 | 58.2 | 56.1 | 2213811 |
| 1742491800 | 57.5 | 4.5 | 8.49 | 53.1 | 57.5 | 53.1 | 1315772 |
| 1742405400 | 53 | 1.25 | 2.42 | 52 | 53.6 | 52 | 6881892 |
| 1742319000 | 51.75 | 0.65 | 1.27 | 51.2 | 52 | 50.5 | 1154016 |
| 1742232600 | 51.1 | 5.2 | 11.33 | 50.1 | 52 | 50.1 | 5143652 |
| 1741973400 | 45.9 | -0.15 | -0.33 | 46.2 | 46.2 | 45.9 | 571631 |
| 1741887000 | 46.05 | -0.25 | -0.54 | 46.3 | 46.5 | 46 | 873732 |
| 1741800600 | 46.3 | -0.45 | -0.96 | 47.2 | 47.2 | 46.2 | 1208882 |
| 1741714200 | 46.75 | -0.75 | -1.58 | 47.4 | 47.5 | 46.75 | 378271 |
| 1741627800 | 47.5 | -0.5 | -1.04 | 48.4 | 48.4 | 47.5 | 662883 |
| 1741368600 | 48 | 0 | 0.00 | 47.6 | 48 | 47.6 | 485859 |
| 1741282200 | 48 | 0 | 0.00 | 48 | 48.1 | 47.5 | 2770706 |
| 1741195800 | 48 | -0.8 | -1.64 | 47.8 | 48 | 47.8 | 4527278 |
| 1741109400 | 48.8 | 0 | 0.00 | 48.75 | 48.8 | 48.2 | 988902 |
| 1741023000 | 48.8 | 0.8 | 1.67 | 48.7 | 49 | 48.5 | 488469 |
| 1740763800 | 48 | 0.5 | 1.05 | 47.6 | 48.25 | 47.6 | 1726727 |
| 1740677400 | 47.5 | 0.05 | 0.11 | 47.3 | 47.5 | 47 | 1056282 |
| 1740591000 | 47.45 | 0.35 | 0.74 | 47.4 | 47.6 | 47.05 | 574557 |
| 1740504600 | 47.1 | 0.95 | 2.06 | 47 | 47.35 | 46.85 | 858209 |
| 1740418200 | 46.15 | -0.85 | -1.81 | 47.5 | 47.5 | 46.15 | 1188447 |
| 1740159000 | 47 | 0 | 0.00 | 46.6 | 47.5 | 46.55 | 247679 |
| 1740072600 | 47 | 1 | 2.17 | 46.75 | 47.35 | 46.75 | 1387778 |
| 1739986200 | 46 | 0 | 0.00 | 46.5 | 46.5 | 46 | 368523 |
| 1739899800 | 46 | -0.3 | -0.65 | 46 | 46.3 | 46 | 556337 |
| 1739813400 | 46.3 | 0.3 | 0.65 | 46.3 | 46.3 | 46.3 | 1269896 |
| 1739554200 | 46 | 0 | 0.00 | 46.3 | 46.3 | 45.5 | 410367 |
| 1739467800 | 46 | 2.2 | 5.02 | 44.5 | 46.4 | 44.5 | 546786 |
| 1739381400 | 43.8 | 0.3 | 0.69 | 44.2 | 44.4 | 43.8 | 404258 |
| 1739295000 | 43.5 | 1.1 | 2.59 | 43.5 | 44.1 | 43 | 1366521 |
| 1739208600 | 42.4 | 0.4 | 0.95 | 42.5 | 43.2 | 42.4 | 4993862 |
| 1738949400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 869529 |
| 1738863000 | 42 | 0.35 | 0.84 | 42 | 42.3 | 41.95 | 1019832 |
| 1738776600 | 41.65 | 0.3 | 0.73 | 41.25 | 41.65 | 41.25 | 398493 |
| 1738690200 | 41.35 | -0.08 | -0.18 | 40.7 | 42 | 40.7 | 632692 |
| 1738603800 | 41.425 | 0.38 | 0.91 | 41.75 | 41.75 | 40.8 | 513728 |
| 1738344600 | 41.05 | -0.35 | -0.85 | 41.6 | 41.6 | 41.05 | 657178 |
| 1738258200 | 41.4 | 0.35 | 0.85 | 40.8 | 41.95 | 40.8 | 598167 |
| 1738171800 | 41.05 | -1.95 | -4.53 | 41.7 | 41.7 | 41 | 1005118 |
| 1738085400 | 43 | -0.55 | -1.26 | 42.5 | 43.45 | 41.95 | 2503137 |
| 1737999000 | 43.55 | -0.85 | -1.91 | 44.2 | 44.2 | 41.35 | 1230613 |
| 1737739800 | 44.4 | -1.2 | -2.63 | 46.05 | 46.05 | 44.4 | 320879 |
| 1737653400 | 45.6 | -0.45 | -0.98 | 46.05 | 46.05 | 45.6 | 543461 |
| 1737567000 | 46.05 | -0.25 | -0.54 | 46.3 | 46.3 | 46.05 | 116962 |
| 1737480600 | 46.3 | -0.7 | -1.49 | 47 | 47 | 46.3 | 552789 |
| 1737394200 | 47 | -0.78 | -1.62 | 47.1 | 47.1 | 46.55 | 353231 |
| 1737135000 | 47.775 | 0.07 | 0.16 | 48 | 48 | 47.4 | 236874 |
| 1737048600 | 47.7 | 0.2 | 0.42 | 47.4 | 47.7 | 47.4 | 222195 |
| 1736962200 | 47.5 | 0.25 | 0.53 | 47.5 | 47.5 | 47.5 | 572459 |
| 1736875800 | 47.25 | 0.15 | 0.32 | 47.25 | 47.25 | 46.8 | 2415014 |
| 1736789400 | 47.1 | -0.4 | -0.84 | 47.5 | 47.5 | 45.7 | 861577 |
| 1736530200 | 47.5 | -0.3 | -0.63 | 48 | 48 | 47.5 | 1300496 |
| 1736443800 | 47.8 | 0.8 | 1.70 | 47.5 | 47.9 | 47.3 | 2082461 |
| 1736357400 | 47 | -0.3 | -0.63 | 47.2 | 47.8 | 46.4 | 1878969 |
| 1736271000 | 47.3 | -0.2 | -0.42 | 47.5 | 48 | 47.2 | 1126989 |
| 1736184600 | 47.5 | 2.5 | 5.56 | 47 | 48 | 47 | 1056719 |
| 1735925400 | 45 | -1.65 | -3.54 | 45.25 | 46.2 | 45 | 294479 |
| 1735839000 | 46.65 | 0.75 | 1.63 | 46.65 | 46.65 | 46.65 | 517894 |
| 1735666200 | 45.9 | 0.75 | 1.66 | 45.9 | 45.9 | 45.9 | 105853 |
| 1735579800 | 45.15 | 0 | 0.00 | 46.6 | 46.65 | 45.15 | 286017 |
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
