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 | -2.1 | -4.45859872611 | 47.1 | 47.2 | 44.25 | 1378136 | 45.63335043 | DE |
| 4 | -4 | -8.16326530612 | 49 | 50.5 | 44.25 | 1549011 | 47.65201347 | DE |
| 12 | -8.5 | -15.8878504673 | 53.5 | 55.3 | 44.25 | 1551705 | 49.51790865 | DE |
| 26 | -15.9 | -26.1083743842 | 60.9 | 63.3 | 44.25 | 1329127 | 53.66728805 | DE |
| 52 | -24 | -34.7826086957 | 69 | 74.8 | 44.25 | 1385959 | 59.37187265 | DE |
| 156 | -71 | -61.2068965517 | 116 | 123.8 | 44.25 | 1180482 | 85.65672956 | DE |
| 260 | -50.5 | -52.8795811518 | 95.5 | 123.8 | 44.25 | 888353 | 90.55199063 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738258200 | 45 | 0 | 0.00 | 44.7 | 45 | 44.25 | 1258169 |
| 1738171800 | 45 | -0.4 | -0.88 | 45.5 | 45.5 | 44.7 | 1677724 |
| 1738085400 | 45.4 | -0.6 | -1.30 | 46.05 | 46.05 | 45 | 1186803 |
| 1737999000 | 46 | -0.6 | -1.29 | 46.8 | 46.8 | 46 | 898804 |
| 1737739800 | 46.6 | -0.6 | -1.27 | 47.1 | 47.2 | 46.4 | 1869182 |
| 1737653400 | 47.2 | -0.95 | -1.97 | 48.2 | 48.65 | 47.2 | 2284052 |
| 1737567000 | 48.15 | -1.05 | -2.13 | 48.15 | 48.65 | 48 | 2359611 |
| 1737480600 | 49.2 | 3.2 | 6.96 | 48.25 | 49.5 | 48.25 | 3088770 |
| 1737394200 | 46 | -1.75 | -3.66 | 47.55 | 47.55 | 45.9 | 2128199 |
| 1737135000 | 47.75 | -0.5 | -1.04 | 48.2 | 48.2 | 47.75 | 1162115 |
| 1737048600 | 48.25 | 0.05 | 0.10 | 48.2 | 48.3 | 48 | 1031956 |
| 1736962200 | 48.2 | 0.25 | 0.52 | 48 | 48.6 | 48 | 2095813 |
| 1736875800 | 47.95 | -0.05 | -0.10 | 47.95 | 47.95 | 47.95 | 928852 |
| 1736789400 | 48 | -0.6 | -1.23 | 47.65 | 48 | 46.9 | 1535426 |
| 1736530200 | 48.6 | -1.1 | -2.21 | 49.55 | 49.55 | 48.05 | 1139358 |
| 1736443800 | 49.7 | 1.4 | 2.90 | 48.5 | 50.5 | 48.3 | 1273545 |
| 1736357400 | 48.3 | -1.3 | -2.62 | 49.55 | 49.6 | 47.5 | 2280441 |
| 1736271000 | 49.6 | -0.1 | -0.20 | 50 | 50 | 49 | 934357 |
| 1736184600 | 49.7 | 1.2 | 2.47 | 49 | 50 | 49 | 1049044 |
| 1735925400 | 48.5 | 0.3 | 0.62 | 49 | 49 | 48.5 | 798005 |
| 1735839000 | 48.2 | 0.1 | 0.21 | 50.9 | 50.9 | 48.2 | 1436456 |
| 1735666200 | 48.1 | 0.2 | 0.42 | 48 | 48.45 | 48 | 339412 |
| 1735579800 | 47.9 | -1.45 | -2.94 | 50 | 50 | 47.7 | 1690759 |
| 1735320600 | 49.35 | 1.35 | 2.81 | 48.5 | 49.35 | 47.75 | 498037 |
| 1735061400 | 48 | -1 | -2.04 | 50.7 | 51 | 48 | 2002433 |
| 1734975000 | 49 | 0.4 | 0.82 | 50 | 50.4 | 48.35 | 3640919 |
| 1734715800 | 48.6 | -0.6 | -1.22 | 50.5 | 50.5 | 48.4 | 2069691 |
| 1734629400 | 49.2 | -0.4 | -0.81 | 49.55 | 49.9 | 49 | 1520595 |
| 1734543000 | 49.6 | -0.9 | -1.78 | 50.7 | 50.7 | 49.6 | 924311 |
| 1734456600 | 50.5 | -1 | -1.94 | 50 | 50.6 | 50 | 1183535 |
| 1734370200 | 51.5 | 0.6 | 1.18 | 50.9 | 52.7 | 50.3 | 1685916 |
| 1734111000 | 50.9 | 1.9 | 3.88 | 50 | 50.9 | 49 | 2926662 |
| 1734024600 | 49 | -1.5 | -2.97 | 49.8 | 49.8 | 47.4 | 4871024 |
| 1733938200 | 50.5 | -1.3 | -2.51 | 51 | 51.5 | 50.5 | 1296071 |
| 1733851800 | 51.8 | -1.7 | -3.18 | 53 | 53 | 51.2 | 2267349 |
| 1733765400 | 53.5 | 0.5 | 0.94 | 54.7 | 54.7 | 53 | 891545 |
| 1733506200 | 53 | 1 | 1.92 | 52.1 | 54.5 | 52 | 1713468 |
| 1733419800 | 52 | -0.8 | -1.52 | 55.2 | 55.2 | 52 | 838322 |
| 1733333400 | 52.8 | -0.1 | -0.19 | 52.9 | 53.1 | 52.7 | 1108493 |
| 1733247000 | 52.9 | 0.8 | 1.54 | 52.9 | 55.3 | 52.6 | 1782148 |
| 1733160600 | 52.1 | 0.3 | 0.58 | 51.6 | 52.7 | 51.6 | 844377 |
| 1732901400 | 51.8 | 0.8 | 1.57 | 51.1 | 51.8 | 51 | 721598 |
| 1732815000 | 51 | -0.3 | -0.58 | 51 | 51 | 50.5 | 842974 |
| 1732728600 | 51.3 | 2.15 | 4.37 | 50.1 | 51.6 | 50 | 1042419 |
| 1732642200 | 49.15 | -0.85 | -1.70 | 50 | 50 | 49.15 | 883934 |
| 1732555800 | 50 | 0 | 0.00 | 49.95 | 50.6 | 49.3 | 1698319 |
| 1732296600 | 50 | -0.1 | -0.20 | 50.2 | 51.6 | 48.8 | 1938603 |
| 1732210200 | 50.1 | -0.9 | -1.76 | 50.8 | 51.4 | 49.7 | 1123923 |
| 1732123800 | 51 | -0.7 | -1.35 | 51.4 | 51.4 | 50.1 | 831629 |
| 1732037400 | 51.7 | 0.8 | 1.57 | 50.4 | 51.7 | 50.1 | 1528627 |
| 1731951000 | 50.9 | -0.2 | -0.39 | 51.3 | 51.7 | 50.2 | 1024636 |
| 1731691800 | 51.1 | 0.3 | 0.59 | 50.7 | 51.3 | 50.3 | 1405719 |
| 1731605400 | 50.8 | 0.1 | 0.20 | 50.6 | 51 | 50.2 | 1736284 |
| 1731519000 | 50.7 | -0.5 | -0.98 | 52.7 | 52.7 | 50.6 | 1239670 |
| 1731432600 | 51.2 | -1.6 | -3.03 | 52.6 | 52.6 | 51 | 2108125 |
| 1731346200 | 52.8 | 0.1 | 0.19 | 53.3 | 53.7 | 52.3 | 2092887 |
| 1731087000 | 52.7 | -1.2 | -2.23 | 53.5 | 53.5 | 52.6 | 1329210 |
| 1731000600 | 53.9 | -1.5 | -2.71 | 55.9 | 55.9 | 53.7 | 1588997 |
| 1730914200 | 55.4 | -2 | -3.48 | 57 | 57 | 55.2 | 1539432 |
| 1730827800 | 57.4 | -1 | -1.71 | 57.6 | 58.1 | 57 | 1027324 |
| 1730741400 | 58.4 | 0.5 | 0.86 | 58.5 | 58.5 | 57.6 | 525937 |
| 1730482200 | 57.9 | -1.5 | -2.53 | 59.5 | 60 | 57.9 | 3892733 |
| 1730395800 | 59.4 | -0.9 | -1.49 | 59.7 | 61.1 | 59.4 | 2342722 |
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
