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 | 1.2 | 2.39043824701 | 50.2 | 51.6 | 48.1 | 261911 | 49.51891722 | DE |
| 4 | -4.4 | -7.8853046595 | 55.8 | 56.3 | 46.7 | 252932 | 49.59180423 | DE |
| 12 | -2 | -3.74531835206 | 53.4 | 57.5 | 46.7 | 175027 | 51.47678323 | DE |
| 26 | -6.1 | -10.6086956522 | 57.5 | 61.5 | 46.7 | 152670 | 53.59328402 | DE |
| 52 | 2.4 | 4.89795918367 | 49 | 61.5 | 41.55 | 220272 | 50.63177539 | DE |
| 156 | -17.55 | -25.4532269761 | 68.95 | 76.2 | 41.55 | 272042 | 52.98704137 | DE |
| 260 | -7.72 | -13.0581867388 | 59.12 | 84.7 | 41.55 | 844704 | 56.42385366 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743096600 | 51.4 | 1.1 | 2.19 | 50.8 | 51.6 | 50.7 | 129466 |
| 1743010200 | 50.3 | -0.1 | -0.20 | 50.7 | 51 | 50.3 | 258836 |
| 1742923800 | 50.4 | 0.7 | 1.41 | 50.2 | 50.9 | 50.2 | 186270 |
| 1742837400 | 49.7 | 1.6 | 3.33 | 48.6 | 50.4 | 48.6 | 220439 |
| 1742578200 | 48.1 | -2.3 | -4.56 | 50.2 | 50.3 | 48.1 | 423319 |
| 1742491800 | 50.4 | 1.3 | 2.65 | 50.2 | 50.7 | 49.7 | 220689 |
| 1742405400 | 49.1 | 0.9 | 1.87 | 48.95 | 49.5 | 48.95 | 80234 |
| 1742319000 | 48.2 | -0.45 | -0.92 | 48.15 | 49.9 | 47.85 | 200685 |
| 1742232600 | 48.65 | 0.05 | 0.10 | 49.1 | 49.55 | 48.65 | 60108 |
| 1741973400 | 48.6 | 1.8 | 3.85 | 47.05 | 49 | 47.05 | 100403 |
| 1741887000 | 46.8 | -0.55 | -1.16 | 47.1 | 47.35 | 46.7 | 174368 |
| 1741800600 | 47.35 | -1.25 | -2.57 | 47.2 | 48 | 47.1 | 408247 |
| 1741714200 | 48.6 | 0.8 | 1.67 | 47.6 | 48.6 | 47.1 | 244222 |
| 1741627800 | 47.8 | -1.1 | -2.25 | 49.15 | 49.2 | 47.55 | 237127 |
| 1741368600 | 48.9 | -0.6 | -1.21 | 50 | 50 | 48.55 | 626576 |
| 1741282200 | 49.5 | -0.25 | -0.50 | 50 | 50 | 48.95 | 311750 |
| 1741195800 | 49.75 | -2.55 | -4.88 | 51.1 | 51.1 | 49.1 | 499994 |
| 1741109400 | 52.3 | -0.9 | -1.69 | 52.6 | 52.6 | 51.8 | 407702 |
| 1741023000 | 53.2 | -0.6 | -1.12 | 53.8 | 53.8 | 52.8 | 96911 |
| 1740763800 | 53.8 | -1.6 | -2.89 | 55.6 | 55.7 | 53.8 | 111359 |
| 1740677400 | 55.4 | -1.6 | -2.81 | 55.8 | 56.3 | 54.9 | 189403 |
| 1740591000 | 57 | 2.8 | 5.17 | 55 | 57.5 | 54.8 | 485002 |
| 1740504600 | 54.2 | 0.4 | 0.74 | 54.1 | 54.7 | 53.2 | 470889 |
| 1740418200 | 53.8 | -0.4 | -0.74 | 52.7 | 54.6 | 52.7 | 51639 |
| 1740159000 | 54.2 | 0.7 | 1.31 | 52 | 54.2 | 52 | 161545 |
| 1740072600 | 53.5 | 1.9 | 3.68 | 51.6 | 53.5 | 51.6 | 162414 |
| 1739986200 | 51.6 | -1.1 | -2.09 | 53.4 | 53.5 | 51.6 | 78224 |
| 1739899800 | 52.7 | 0.3 | 0.57 | 52.4 | 52.7 | 52.1 | 43810 |
| 1739813400 | 52.4 | -1.4 | -2.60 | 53.4 | 53.8 | 52.4 | 108539 |
| 1739554200 | 53.8 | 0.1 | 0.19 | 53.6 | 54.1 | 53.6 | 35029 |
| 1739467800 | 53.7 | -0.2 | -0.37 | 54 | 54.1 | 53.6 | 50382 |
| 1739381400 | 53.9 | -0.5 | -0.92 | 56 | 56 | 53.9 | 19722 |
| 1739295000 | 54.4 | 0.3 | 0.55 | 54.4 | 54.4 | 53.9 | 78675 |
| 1739208600 | 54.1 | 0 | 0.00 | 54.2 | 54.6 | 54.1 | 90550 |
| 1738949400 | 54.1 | 0 | 0.00 | 54.5 | 54.8 | 54.1 | 170729 |
| 1738863000 | 54.1 | 1 | 1.88 | 53.1 | 54.3 | 53.1 | 119872 |
| 1738776600 | 53.1 | 0.2 | 0.38 | 53 | 53.1 | 52.6 | 57426 |
| 1738690200 | 52.9 | 0 | 0.00 | 52.4 | 52.9 | 52.2 | 35698 |
| 1738603800 | 52.9 | 0 | 0.00 | 51.9 | 52.9 | 51.5 | 439020 |
| 1738344600 | 52.9 | -0.4 | -0.75 | 53 | 53.3 | 52.6 | 331290 |
| 1738258200 | 53.3 | 0.7 | 1.33 | 52.6 | 53.6 | 52.6 | 424670 |
| 1738171800 | 52.6 | 1.7 | 3.34 | 51.8 | 52.7 | 51.4 | 168449 |
| 1738085400 | 50.9 | 0.2 | 0.39 | 50 | 51.5 | 50 | 216844 |
| 1737999000 | 50.7 | -0.2 | -0.39 | 50.6 | 51.4 | 50.3 | 252586 |
| 1737739800 | 50.9 | -0.5 | -0.97 | 51.5 | 51.7 | 50.9 | 48650 |
| 1737653400 | 51.4 | -1.2 | -2.28 | 52.1 | 52.1 | 51.1 | 216697 |
| 1737567000 | 52.6 | 0.3 | 0.57 | 52.2 | 52.6 | 52 | 77262 |
| 1737480600 | 52.3 | 0.1 | 0.19 | 52 | 52.3 | 52 | 29501 |
| 1737394200 | 52.2 | -1 | -1.88 | 52.6 | 52.6 | 52.1 | 35152 |
| 1737135000 | 53.2 | 1.1 | 2.11 | 52.4 | 53.2 | 52.4 | 95027 |
| 1737048600 | 52.1 | 0 | 0.00 | 50.9 | 52.1 | 50.9 | 110252 |
| 1736962200 | 52.1 | 0.7 | 1.36 | 51.6 | 52.2 | 51 | 115786 |
| 1736875800 | 51.4 | 0.1 | 0.19 | 51.6 | 51.7 | 51.2 | 188172 |
| 1736789400 | 51.3 | -0.5 | -0.97 | 51 | 51.9 | 51 | 62939 |
| 1736530200 | 51.8 | -2.9 | -5.30 | 52.7 | 52.8 | 51.6 | 117018 |
| 1736443800 | 54.7 | 1.1 | 2.05 | 53.3 | 54.7 | 53.1 | 72132 |
| 1736357400 | 53.6 | -0.8 | -1.47 | 53.2 | 53.9 | 53.2 | 27717 |
| 1736271000 | 54.4 | 0.6 | 1.12 | 54.3 | 54.4 | 54.1 | 45175 |
| 1736184600 | 53.8 | -0.4 | -0.74 | 54.7 | 54.7 | 53.8 | 51709 |
| 1735925400 | 54.2 | 0.7 | 1.31 | 53.6 | 54.5 | 53.5 | 29839 |
| 1735839000 | 53.5 | 1.8 | 3.48 | 53.4 | 54.1 | 53.3 | 66931 |
| 1735666200 | 51.7 | -1.3 | -2.45 | 53.3 | 53.3 | 51.7 | 16948 |
| 1735579800 | 53 | -0.6 | -1.12 | 53.5 | 53.5 | 52.6 | 73156 |
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
