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 | -0.5 | -1.1013215859 | 45.4 | 45.4 | 44.8 | 15967 | 45.14995052 | DE |
| 4 | -3.2 | -6.65280665281 | 48.1 | 48.1 | 44.8 | 11399 | 46.04358099 | DE |
| 12 | -2.9 | -6.06694560669 | 47.8 | 48.2 | 44.8 | 606415 | 47.87722826 | DE |
| 26 | -5.55 | -11.0009910803 | 50.45 | 53.25 | 44.8 | 507604 | 49.03079447 | DE |
| 52 | -13.1 | -22.5862068966 | 58 | 59 | 44.8 | 369585 | 49.84358335 | DE |
| 156 | -0.7 | -1.5350877193 | 45.6 | 63.5 | 44 | 486352 | 51.824941 | DE |
| 260 | 17.3 | 62.6811594203 | 27.6 | 64 | 24.5 | 428285 | 50.54797846 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743438600 | 44.9 | 0 | 0.00 | 44.8 | 44.9 | 44.8 | 17882 |
| 1743183000 | 44.9 | -0.2 | -0.44 | 44.9 | 44.9 | 44.9 | 0 |
| 1743096600 | 45.1 | -0.1 | -0.22 | 45.1 | 45.1 | 45.1 | 36739 |
| 1743010200 | 45.2 | -0.2 | -0.44 | 45.2 | 45.2 | 45.2 | 0 |
| 1742923800 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 25214 |
| 1742837400 | 45.4 | -0.4 | -0.87 | 45.4 | 45.4 | 45.4 | 0 |
| 1742578200 | 45.8 | 0.6 | 1.33 | 45.8 | 45.8 | 45.8 | 0 |
| 1742491800 | 45.2 | -0.6 | -1.31 | 45.2 | 45.2 | 45.2 | 0 |
| 1742405400 | 45.8 | 0.4 | 0.88 | 45.8 | 45.8 | 45.8 | 0 |
| 1742319000 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1742232600 | 45.4 | -0.4 | -0.87 | 45.4 | 45.4 | 45.4 | 0 |
| 1741973400 | 45.8 | -0.3 | -0.65 | 46 | 46 | 44.8 | 65002 |
| 1741887000 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1741800600 | 46.1 | -0.9 | -1.91 | 46.1 | 46.1 | 46.1 | 24000 |
| 1741714200 | 47 | -0.6 | -1.26 | 47 | 47 | 47 | 16650 |
| 1741627800 | 47.6 | -0.5 | -1.04 | 47.6 | 47.6 | 47.6 | 35000 |
| 1741368600 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 7500 |
| 1741282200 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1741195800 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1741109400 | 48.1 | 0.7 | 1.48 | 48.1 | 48.1 | 48.1 | 0 |
| 1741023000 | 47.4 | -0.1 | -0.21 | 47.4 | 47.4 | 47.4 | 8250 |
| 1740763800 | 47.5 | -0.6 | -1.25 | 47.5 | 47.5 | 47.5 | 0 |
| 1740677400 | 48.1 | 0.2 | 0.42 | 48.1 | 48.1 | 48.1 | 0 |
| 1740591000 | 47.9 | 0.5 | 1.05 | 47.9 | 47.9 | 47.9 | 5160250 |
| 1740504600 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 36617 |
| 1740418200 | 47.4 | -0.5 | -1.04 | 47.4 | 47.4 | 47.4 | 0 |
| 1740159000 | 47.9 | 0.7 | 1.48 | 47.9 | 47.9 | 47.9 | 0 |
| 1740072600 | 47.2 | -0.2 | -0.42 | 47.2 | 47.2 | 47.2 | 0 |
| 1739986200 | 47.4 | -0.5 | -1.04 | 47.4 | 47.4 | 47.4 | 0 |
| 1739899800 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 9000 |
| 1739813400 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 12500 |
| 1739554200 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1739467800 | 47.9 | 0.4 | 0.84 | 47.9 | 47.9 | 47.9 | 0 |
| 1739381400 | 47.5 | -0.4 | -0.84 | 47.5 | 47.5 | 47.5 | 72605 |
| 1739295000 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1739208600 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1738949400 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 4090 |
| 1738863000 | 47.9 | -0.1 | -0.21 | 47.9 | 47.9 | 47.9 | 400000 |
| 1738776600 | 48 | 0.1 | 0.21 | 48 | 48 | 48 | 11387487 |
| 1738690200 | 47.9 | -0.1 | -0.21 | 47.9 | 47.9 | 47.9 | 470 |
| 1738603800 | 48 | 0.1 | 0.21 | 48 | 48 | 48 | 0 |
| 1738344600 | 47.9 | -0.1 | -0.21 | 47.9 | 47.9 | 47.9 | 0 |
| 1738258200 | 48 | 0.1 | 0.21 | 48 | 48 | 48 | 0 |
| 1738171800 | 47.9 | -0.3 | -0.62 | 47.9 | 47.9 | 47.9 | 72605 |
| 1738085400 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1737999000 | 48.2 | 0.2 | 0.42 | 48.2 | 48.2 | 48.2 | 0 |
| 1737739800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1737653400 | 48 | 0.1 | 0.21 | 48 | 48 | 48 | 5000 |
| 1737567000 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 2804523 |
| 1737480600 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 655000 |
| 1737394200 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1737135000 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1737048600 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 15804 |
| 1736962200 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1736875800 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1736789400 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 14529 |
| 1736530200 | 47.9 | 0 | 0.00 | 46.8 | 47.9 | 46.8 | 75 |
| 1736443800 | 47.9 | 0.1 | 0.21 | 46.8 | 47.9 | 46.8 | 567289 |
| 1736357400 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1736271000 | 47.8 | -0.1 | -0.21 | 47.8 | 47.8 | 47.8 | 14930812 |
| 1736184600 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 400204 |
| 1735925400 | 47.9 | 0 | 0.00 | 46.8 | 47.9 | 46.8 | 1272454 |
| 1735839000 | 47.9 | -1 | -2.04 | 47.9 | 47.9 | 47.9 | 0 |
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
