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 | 4.73933649289 | 42.2 | 45.3 | 41.6 | 377113 | 42.91180803 | DE |
| 4 | 0.9 | 2.07852193995 | 43.3 | 47.1 | 39.9 | 1030663 | 44.74044277 | DE |
| 12 | 10.7 | 31.9402985075 | 33.5 | 47.1 | 32.6 | 918986 | 40.12829338 | DE |
| 26 | 3.2 | 7.80487804878 | 41 | 47.1 | 32.6 | 810184 | 39.36764269 | DE |
| 52 | 4.2 | 10.5 | 40 | 47.1 | 31.3 | 998581 | 37.22403308 | DE |
| 156 | -56.55 | -56.1290322581 | 100.75 | 103 | 31.3 | 854821 | 56.56094455 | DE |
| 260 | -57.8 | -56.6666666667 | 102 | 105.5 | 31.3 | 827762 | 60.5510165 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744734600 | 44.4 | 0.8 | 1.83 | 44 | 44.4 | 43.5 | 342294 |
| 1744648200 | 43.6 | 1.8 | 4.31 | 43.6 | 43.6 | 42 | 294246 |
| 1744389000 | 41.8 | -0.6 | -1.42 | 42.9 | 43.2 | 41.6 | 264179 |
| 1744302600 | 42.4 | -0.2 | -0.47 | 43 | 43.3 | 42.4 | 555490 |
| 1744216200 | 42.6 | 0.4 | 0.95 | 42.2 | 42.6 | 41.6 | 429355 |
| 1744129800 | 42.2 | -0.3 | -0.71 | 42 | 42.8 | 42 | 1005884 |
| 1744043400 | 42.5 | 1.2 | 2.91 | 41 | 44 | 39.9 | 970008 |
| 1743784200 | 41.3 | -2.3 | -5.28 | 43.5 | 43.7 | 40.95 | 1293403 |
| 1743697800 | 43.6 | -0.3 | -0.68 | 43.5 | 44 | 43.4 | 437131 |
| 1743611400 | 43.9 | -0.1 | -0.23 | 44.5 | 44.5 | 43.5 | 1415656 |
| 1743525000 | 44 | -0.6 | -1.35 | 44.4 | 44.8 | 44 | 1017843 |
| 1743438600 | 44.6 | -1.4 | -3.04 | 45.9 | 45.9 | 44.6 | 1130907 |
| 1743183000 | 46 | -0.1 | -0.22 | 46.1 | 46.1 | 45.8 | 1690844 |
| 1743096600 | 46.1 | -0.1 | -0.22 | 46.1 | 46.1 | 46.1 | 760607 |
| 1743010200 | 46.2 | 0.1 | 0.22 | 46 | 46.5 | 46 | 1098665 |
| 1742923800 | 46.1 | 0.1 | 0.22 | 46 | 46.4 | 46 | 1205792 |
| 1742837400 | 46 | -0.4 | -0.86 | 46.7 | 47.1 | 46 | 1580873 |
| 1742578200 | 46.4 | -0.2 | -0.43 | 46.2 | 46.5 | 46.2 | 1900308 |
| 1742491800 | 46.6 | 1 | 2.19 | 46 | 46.8 | 45.6 | 1037494 |
| 1742405400 | 45.6 | 2.2 | 5.07 | 43.3 | 45.7 | 43.3 | 2182272 |
| 1742319000 | 43.4 | -0.1 | -0.23 | 43 | 43.5 | 43 | 2015546 |
| 1742232600 | 43.5 | -0.4 | -0.91 | 43.9 | 44.5 | 43 | 1328468 |
| 1741973400 | 43.9 | 5.1 | 13.14 | 41.5 | 43.9 | 41.5 | 6157125 |
| 1741887000 | 38.8 | 2.1 | 5.72 | 37 | 40.2 | 37 | 2168419 |
| 1741800600 | 36.7 | 1.4 | 3.97 | 35.5 | 36.7 | 35.5 | 657836 |
| 1741714200 | 35.3 | 1.1 | 3.22 | 34.9 | 35.9 | 34.9 | 1550661 |
| 1741627800 | 34.2 | 0.1 | 0.29 | 34 | 34.2 | 33.5 | 1086201 |
| 1741368600 | 34.1 | -0.4 | -1.16 | 34 | 34.1 | 34 | 233834 |
| 1741282200 | 34.5 | 0.3 | 0.88 | 34.4 | 34.6 | 34.1 | 1034818 |
| 1741195800 | 34.2 | 0.2 | 0.59 | 35 | 35 | 33.5 | 1033434 |
| 1741109400 | 34 | -0.1 | -0.29 | 35 | 35 | 33.9 | 370208 |
| 1741023000 | 34.1 | 0.8 | 2.40 | 33.4 | 34.1 | 33.299999 | 332783 |
| 1740763800 | 33.299999 | -0.8 | -2.35 | 34.1 | 34.1 | 33.2 | 1022675 |
| 1740677400 | 34.1 | -0.7 | -2.01 | 34.9 | 35 | 34 | 507715 |
| 1740591000 | 34.8 | -1.7 | -4.66 | 36.2 | 36.2 | 34.8 | 583378 |
| 1740504600 | 36.5 | -0.2 | -0.54 | 36.3 | 36.5 | 36.3 | 1142352 |
| 1740418200 | 36.7 | 1 | 2.80 | 36 | 36.7 | 35.9 | 257599 |
| 1740159000 | 35.7 | 0.9 | 2.59 | 35 | 35.7 | 35 | 434742 |
| 1740072600 | 34.8 | 0.2 | 0.58 | 34.9 | 34.9 | 34.7 | 784345 |
| 1739986200 | 34.6 | 0.3 | 0.87 | 34.7 | 34.9 | 34.6 | 291360 |
| 1739899800 | 34.3 | -0.5 | -1.44 | 34.1 | 34.8 | 34.1 | 558823 |
| 1739813400 | 34.8 | 0.5 | 1.46 | 34.2 | 34.8 | 34 | 488009 |
| 1739554200 | 34.3 | -0.5 | -1.44 | 34.8 | 34.8 | 34.3 | 407904 |
| 1739467800 | 34.8 | -1 | -2.79 | 35.9 | 36 | 34.8 | 434609 |
| 1739381400 | 35.8 | -0.2 | -0.56 | 36.7 | 36.7 | 35.8 | 371907 |
| 1739295000 | 36 | 0 | 0.00 | 36.4 | 36.7 | 35.9 | 619971 |
| 1739208600 | 36 | 0 | 0.00 | 36.2 | 36.8 | 35.8 | 815272 |
| 1738949400 | 36 | -0.2 | -0.55 | 37 | 37 | 35.7 | 542143 |
| 1738863000 | 36.2 | 1.5 | 4.32 | 34.9 | 36.4 | 34.7 | 526234 |
| 1738776600 | 34.7 | 1 | 2.97 | 33.7 | 34.8 | 33.7 | 671031 |
| 1738690200 | 33.7 | -0.1 | -0.30 | 33.6 | 33.7 | 33.5 | 610920 |
| 1738603800 | 33.8 | -0.2 | -0.59 | 33.8 | 33.9 | 33.5 | 134163 |
| 1738344600 | 34 | 0 | 0.00 | 33.8 | 34.4 | 33.5 | 865838 |
| 1738258200 | 34 | 0.4 | 1.19 | 33.9 | 34.4 | 33.8 | 280963 |
| 1738171800 | 33.6 | -0.1 | -0.30 | 33.299999 | 33.8 | 33.2 | 504803 |
| 1738085400 | 33.7 | 0.3 | 0.90 | 33.7 | 33.8 | 33.5 | 447767 |
| 1737999000 | 33.4 | -0.4 | -1.18 | 33.7 | 33.8 | 33 | 857797 |
| 1737739800 | 33.8 | 0.9 | 2.74 | 33.4 | 33.8 | 33 | 208515 |
| 1737653400 | 32.9 | -0.1 | -0.30 | 33 | 33.1 | 32.799999 | 925873 |
| 1737567000 | 33 | 0.2 | 0.61 | 33.5 | 33.9 | 32.6 | 1259878 |
| 1737480600 | 32.799999 | -1.7 | -4.93 | 34 | 34.3 | 32.6 | 1458411 |
| 1737394200 | 34.5 | -0.5 | -1.43 | 35.5 | 35.5 | 34.5 | 494552 |
| 1737135000 | 35 | -0.2 | -0.57 | 34.7 | 35 | 34.6 | 254371 |
| 1737048600 | 35.2 | -0.3 | -0.85 | 35.5 | 35.5 | 34.8 | 979179 |
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
