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 | 0.6 | 1.171875 | 51.2 | 51.8 | 51.2 | 771280 | 51.62849048 | DE |
| 4 | 0.2 | 0.387596899225 | 51.6 | 51.8 | 50.4 | 1065074 | 51.48508213 | DE |
| 12 | 0.4 | 0.778210116732 | 51.4 | 53 | 50.4 | 900622 | 51.81418881 | DE |
| 26 | 0 | 0 | 51.8 | 53.8 | 50.4 | 868620 | 52.0212253 | DE |
| 52 | 2.6 | 5.28455284553 | 49.2 | 53.8 | 48.2 | 874234 | 51.47078788 | DE |
| 156 | -3.4 | -6.15942028986 | 55.2 | 57.6 | 43 | 893442 | 51.24351251 | DE |
| 260 | -5.8 | -10.0694444444 | 57.6 | 61.8 | 24 | 869595 | 51.21881114 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732210200 | 51.8 | 0.1 | 0.19 | 51.4 | 51.8 | 51.4 | 830681 |
| 1732123800 | 51.7 | 0 | 0.00 | 51.7 | 51.7 | 51.7 | 514003 |
| 1732037400 | 51.7 | 0.1 | 0.19 | 51.8 | 51.8 | 51.6 | 677290 |
| 1731951000 | 51.6 | 0.2 | 0.39 | 51.4 | 51.6 | 51.4 | 957453 |
| 1731691800 | 51.4 | 0 | 0.00 | 51.2 | 51.4 | 51.2 | 876974 |
| 1731605400 | 51.4 | 0 | 0.00 | 51.2 | 51.4 | 51.2 | 1322137 |
| 1731519000 | 51.4 | -0.2 | -0.39 | 51.4 | 51.4 | 51.2 | 906212 |
| 1731432600 | 51.6 | 0.1 | 0.19 | 51.4 | 51.6 | 50.8 | 1172108 |
| 1731346200 | 51.5 | 0.5 | 0.98 | 51.6 | 51.6 | 50.8 | 1215247 |
| 1731087000 | 51 | -0.6 | -1.16 | 51.6 | 51.6 | 50.8 | 669131 |
| 1731000600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 513977 |
| 1730914200 | 51.6 | 0.1 | 0.19 | 51.4 | 51.6 | 51.4 | 599810 |
| 1730827800 | 51.5 | 0.5 | 0.98 | 51.4 | 51.5 | 51.4 | 705772 |
| 1730741400 | 51 | 0 | 0.00 | 51 | 51.6 | 50.4 | 961435 |
| 1730482200 | 51 | -0.6 | -1.16 | 51.4 | 51.6 | 51 | 594203 |
| 1730395800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.4 | 326650 |
| 1730309400 | 51.6 | 0 | 0.00 | 51.4 | 51.6 | 51 | 738834 |
| 1730223000 | 51.6 | 0 | 0.00 | 51.8 | 51.8 | 51 | 774455 |
| 1730136600 | 51.6 | 0.1 | 0.19 | 51.4 | 51.6 | 51.4 | 1093525 |
| 1729873800 | 51.5 | -0.5 | -0.96 | 51.6 | 51.6 | 51.2 | 5851579 |
| 1729787400 | 52 | -0.4 | -0.76 | 51.6 | 52 | 51.6 | 1036075 |
| 1729701000 | 52.4 | -0.2 | -0.38 | 52.8 | 53 | 52.4 | 1343694 |
| 1729614600 | 52.6 | 0.2 | 0.38 | 52.6 | 52.8 | 52.6 | 1030276 |
| 1729528200 | 52.4 | -0.2 | -0.38 | 52.6 | 53 | 52.4 | 1195301 |
| 1729269000 | 52.6 | -0.3 | -0.57 | 52.4 | 53 | 52.4 | 887170 |
| 1729182600 | 52.9 | 0.7 | 1.34 | 52.2 | 53 | 52.2 | 1325275 |
| 1729096200 | 52.2 | 0 | 0.00 | 52.4 | 52.4 | 52.2 | 696879 |
| 1729009800 | 52.2 | -0.2 | -0.38 | 52 | 52.4 | 52 | 581194 |
| 1728923400 | 52.4 | 0 | 0.00 | 52.6 | 52.6 | 52.2 | 758775 |
| 1728664200 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 341229 |
| 1728577800 | 52.4 | 0.2 | 0.38 | 52.4 | 52.4 | 52.2 | 817002 |
| 1728491400 | 52.2 | 0.6 | 1.16 | 52 | 52.4 | 52 | 321120 |
| 1728405000 | 51.6 | -0.6 | -1.15 | 52 | 52.4 | 51.6 | 762723 |
| 1728318600 | 52.2 | -0.2 | -0.38 | 52.4 | 52.4 | 52.2 | 1172051 |
| 1728059400 | 52.4 | 0.2 | 0.38 | 52.2 | 52.4 | 52.2 | 547029 |
| 1727973000 | 52.2 | 0.2 | 0.38 | 52 | 52.2 | 52 | 486937 |
| 1727886600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 672752 |
| 1727800200 | 52 | -0.2 | -0.38 | 52.2 | 52.2 | 52 | 1015860 |
| 1727713800 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52 | 959502 |
| 1727454600 | 52.2 | 0.4 | 0.77 | 52 | 52.2 | 52 | 672718 |
| 1727368200 | 51.8 | -0.2 | -0.38 | 52.2 | 52.2 | 51.8 | 625355 |
| 1727281800 | 52 | 0 | 0.00 | 52.2 | 52.2 | 51.8 | 1015851 |
| 1727195400 | 52 | 0.1 | 0.19 | 51.8 | 52.2 | 51.8 | 553211 |
| 1727109000 | 51.9 | -0.5 | -0.95 | 52 | 52.2 | 51.8 | 893067 |
| 1726849800 | 52.4 | 0.4 | 0.77 | 52.4 | 52.4 | 52 | 921959 |
| 1726763400 | 52 | 0 | 0.00 | 51.6 | 52.2 | 51.6 | 610847 |
| 1726677000 | 52 | 0.4 | 0.78 | 51.6 | 52 | 51.6 | 480784 |
| 1726590600 | 51.6 | -0.2 | -0.39 | 51.6 | 51.6 | 51.6 | 513314 |
| 1726504200 | 51.8 | 0.2 | 0.39 | 51.8 | 51.8 | 51.8 | 494270 |
| 1726245000 | 51.6 | 0 | 0.00 | 51.8 | 51.8 | 51.6 | 639009 |
| 1726158600 | 51.6 | -0.1 | -0.19 | 51.6 | 51.8 | 51.6 | 1425459 |
| 1726072200 | 51.7 | 0 | 0.00 | 51.7 | 51.7 | 51.7 | 482321 |
| 1725985800 | 51.7 | -0.1 | -0.19 | 51.7 | 51.7 | 51.7 | 1064877 |
| 1725899400 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.4 | 664645 |
| 1725640200 | 51.8 | 0.4 | 0.78 | 51.6 | 51.8 | 51.6 | 801811 |
| 1725553800 | 51.4 | -0.3 | -0.58 | 51.8 | 51.8 | 51.4 | 1139114 |
| 1725467400 | 51.7 | 0.2 | 0.39 | 51.8 | 51.8 | 51.7 | 849821 |
| 1725381000 | 51.5 | -0.2 | -0.39 | 52 | 52 | 51.5 | 1366924 |
| 1725294600 | 51.7 | 0.3 | 0.58 | 51.4 | 51.8 | 51.4 | 1099706 |
| 1725035400 | 51.4 | -0.3 | -0.58 | 51.4 | 51.8 | 51.4 | 745200 |
| 1724949000 | 51.7 | -0.1 | -0.19 | 51.8 | 51.8 | 51.4 | 622475 |
| 1724862600 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 528645 |
| 1724776200 | 51.8 | 0.1 | 0.19 | 51.6 | 51.8 | 51.2 | 890465 |
| 1724430600 | 51.7 | 0.1 | 0.19 | 51.8 | 51.8 | 51.6 | 409675 |
| 1724344200 | 51.6 | -0.2 | -0.39 | 51.6 | 51.6 | 51.6 | 643386 |
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
