Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 1.97916666667 | 48 | 49.8 | 47.3 | 210955 | 47.90853989 | DE |
| 4 | -5.65 | -10.347985348 | 54.6 | 54.6 | 47 | 341704 | 49.03534202 | DE |
| 12 | -0.05 | -0.102040816327 | 49 | 57.8 | 47 | 336832 | 51.39256801 | DE |
| 26 | -9.65 | -16.4675767918 | 58.6 | 67.4 | 47 | 387848 | 55.24850278 | DE |
| 52 | -57.55 | -54.0375586854 | 106.5 | 117 | 47 | 371674 | 67.25424328 | DE |
| 156 | -48.05 | -49.5360824742 | 97 | 121 | 47 | 295939 | 85.54629968 | DE |
| 260 | -55.05 | -52.9326923077 | 104 | 130.5 | 47 | 256263 | 89.10509914 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745598600 | 48.95 | 0.7 | 1.45 | 48.4 | 49.8 | 48 | 671139 |
| 1745512200 | 48.25 | 0.25 | 0.52 | 49 | 49 | 47.5 | 63262 |
| 1745425800 | 48 | 0.3 | 0.63 | 47.6 | 48 | 47.3 | 323945 |
| 1745339400 | 47.7 | 0.05 | 0.10 | 48 | 48 | 47.3 | 245658 |
| 1744907400 | 47.65 | 0 | 0.00 | 47.9 | 48.3 | 47.65 | 319217 |
| 1744821000 | 47.65 | -0.25 | -0.52 | 47.65 | 47.65 | 47.65 | 80831 |
| 1744734600 | 47.9 | 0.05 | 0.10 | 48 | 48 | 47.8 | 200009 |
| 1744648200 | 47.85 | -0.05 | -0.10 | 48 | 48.1 | 47.7 | 94838 |
| 1744389000 | 47.9 | -0.35 | -0.73 | 47.5 | 48 | 47.5 | 279690 |
| 1744302600 | 48.25 | 0.85 | 1.79 | 48.8 | 49 | 47.5 | 689896 |
| 1744216200 | 47.4 | -1.05 | -2.17 | 48.2 | 48.2 | 47 | 392332 |
| 1744129800 | 48.45 | -0.35 | -0.72 | 49 | 49 | 48 | 703518 |
| 1744043400 | 48.8 | 0.8 | 1.67 | 48.1 | 48.8 | 48 | 471331 |
| 1743784200 | 48.0006 | -1.2 | -2.44 | 50.6 | 50.6 | 47.8 | 611658 |
| 1743697800 | 49.2 | -3.4 | -6.46 | 52 | 52 | 49.2 | 401001 |
| 1743611400 | 52.6 | -0.3 | -0.57 | 53.2 | 53.2 | 52.2 | 181441 |
| 1743525000 | 52.9 | -0.9 | -1.67 | 52.6 | 52.9 | 52.6 | 76555 |
| 1743438600 | 53.8 | -0.3 | -0.55 | 53.2 | 53.8 | 53.2 | 238092 |
| 1743183000 | 54.1 | 0.3 | 0.56 | 54.6 | 54.6 | 54 | 507453 |
| 1743096600 | 53.8 | 0.1 | 0.19 | 53.8 | 54.8 | 53 | 174119 |
| 1743010200 | 53.7 | -0.1 | -0.19 | 53.6 | 53.7 | 53 | 231605 |
| 1742923800 | 53.8 | -0.3 | -0.55 | 54.8 | 54.8 | 53.4 | 141786 |
| 1742837400 | 54.1 | 2.3 | 4.44 | 52.8 | 54.6 | 52 | 487033 |
| 1742578200 | 51.8 | -0.4 | -0.77 | 51.8 | 51.8 | 51.8 | 102933 |
| 1742491800 | 52.2 | 0.2 | 0.38 | 52 | 52.8 | 52 | 161166 |
| 1742405400 | 52 | 0.6 | 1.17 | 51.2 | 52 | 51.2 | 169097 |
| 1742319000 | 51.4 | -0.3 | -0.58 | 50.6 | 51.6 | 50.6 | 333915 |
| 1742232600 | 51.7 | 0.7 | 1.37 | 51.7 | 51.7 | 51.7 | 304864 |
| 1741973400 | 51 | 0.65 | 1.29 | 50.2 | 51 | 50 | 230168 |
| 1741887000 | 50.35 | -1.25 | -2.42 | 52 | 52 | 49.8 | 560147 |
| 1741800600 | 51.6 | -0.4 | -0.77 | 51.2 | 51.6 | 51.2 | 134987 |
| 1741714200 | 52 | 0.8 | 1.56 | 51.6 | 52.4 | 51.2 | 383705 |
| 1741627800 | 51.2 | -1.6 | -3.03 | 53 | 53 | 51 | 330244 |
| 1741368600 | 52.8 | -1 | -1.86 | 53.8 | 53.8 | 52.8 | 316786 |
| 1741282200 | 53.8 | 1.8 | 3.46 | 54 | 54 | 53 | 243215 |
| 1741195800 | 52 | -1.4 | -2.62 | 54 | 54 | 52 | 482566 |
| 1741109400 | 53.4 | -0.6 | -1.11 | 54.4 | 54.4 | 53.4 | 282125 |
| 1741023000 | 54 | -2 | -3.57 | 56 | 56 | 54 | 297916 |
| 1740763800 | 56 | 1.5 | 2.75 | 54 | 56 | 54 | 212519 |
| 1740677400 | 54.5 | -0.8 | -1.45 | 55.4 | 55.4 | 54 | 161482 |
| 1740591000 | 55.3 | 1.7 | 3.17 | 54.4 | 55.3 | 54.4 | 215163 |
| 1740504600 | 53.6 | 0.4 | 0.75 | 54 | 54.4 | 53.6 | 307029 |
| 1740418200 | 53.2 | 0.7 | 1.33 | 54 | 54 | 53.2 | 300150 |
| 1740159000 | 52.5 | 0.8 | 1.55 | 53 | 53 | 52 | 405625 |
| 1740072600 | 51.7 | -0.5 | -0.96 | 52.4 | 52.6 | 51.4 | 480191 |
| 1739986200 | 52.2 | -2.8 | -5.09 | 55.4 | 57 | 52.2 | 698083 |
| 1739899800 | 55 | -1.5 | -2.65 | 57.8 | 57.8 | 54 | 417910 |
| 1739813400 | 56.5 | -0.9 | -1.57 | 57.2 | 57.4 | 56.5 | 400875 |
| 1739554200 | 57.4 | 0.4 | 0.70 | 57.8 | 57.8 | 57.4 | 150714 |
| 1739467800 | 57 | 3.3 | 6.15 | 53.8 | 57.8 | 53.8 | 707471 |
| 1739381400 | 53.7 | 0.9 | 1.70 | 51.6 | 53.8 | 51.4 | 339629 |
| 1739295000 | 52.8 | -0.6 | -1.12 | 53.4 | 53.6 | 52 | 344793 |
| 1739208600 | 53.4 | 4.2 | 8.54 | 51 | 53.4 | 51 | 503066 |
| 1738949400 | 49.2 | 0.2 | 0.41 | 50.6 | 50.8 | 49.2 | 412446 |
| 1738863000 | 49 | 0.5 | 1.03 | 49.6 | 49.8 | 49 | 615429 |
| 1738776600 | 48.5 | -0.7 | -1.42 | 50 | 50 | 48.3 | 227098 |
| 1738690200 | 49.2 | -0.45 | -0.91 | 49.6 | 49.6 | 48.8 | 492950 |
| 1738603800 | 49.65 | 0.2 | 0.40 | 49.2 | 49.65 | 49 | 191174 |
| 1738344600 | 49.45 | 0.9 | 1.85 | 49 | 49.9 | 48.4 | 428519 |
| 1738258200 | 48.55 | -0.7 | -1.42 | 49 | 49 | 48.55 | 686778 |
| 1738171800 | 49.25 | -0.65 | -1.30 | 51 | 51 | 49 | 420867 |
| 1738085400 | 49.9 | 0.1 | 0.20 | 50.6 | 50.6 | 49.6 | 368347 |
| 1737999000 | 49.8 | -1.2 | -2.35 | 53 | 53 | 49.5 | 431983 |
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
