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 | -4.5 | -9.27835051546 | 48.5 | 49.5 | 43 | 641431 | 46.04917466 | DE |
| 4 | -3 | -6.3829787234 | 47 | 54 | 43 | 855794 | 49.65485851 | DE |
| 12 | -8 | -15.3846153846 | 52 | 55.5 | 41.5 | 1217123 | 47.76241292 | DE |
| 26 | -26 | -37.1428571429 | 70 | 70.5 | 41.5 | 850649 | 51.42956945 | DE |
| 52 | -25 | -36.231884058 | 69 | 77 | 41.5 | 857849 | 56.68532203 | DE |
| 156 | -49 | -52.688172043 | 93 | 114 | 41.5 | 740208 | 76.7372933 | DE |
| 260 | 7 | 18.9189189189 | 37 | 149.5 | 25 | 1157666 | 76.77333353 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732642200 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 43 | 1040321 |
| 1732555800 | 44.5 | -1.5 | -3.26 | 46 | 46 | 44.5 | 1356108 |
| 1732296600 | 46 | 0 | 0.00 | 47 | 47 | 45.5 | 484766 |
| 1732210200 | 46 | -2.5 | -5.15 | 48.5 | 48.75 | 46 | 633582 |
| 1732123800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 109070 |
| 1732037400 | 48.5 | -0.25 | -0.51 | 48.5 | 49.5 | 48.5 | 780296 |
| 1731951000 | 48.75 | -0.45 | -0.91 | 49 | 49.5 | 48.5 | 320172 |
| 1731691800 | 49.2 | -0.8 | -1.60 | 50.5 | 50.5 | 49.2 | 778318 |
| 1731605400 | 50 | -1.5 | -2.91 | 51.5 | 51.75 | 50 | 1060640 |
| 1731519000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 1037694 |
| 1731432600 | 51.5 | -0.5 | -0.96 | 52 | 52.25 | 51.5 | 1082350 |
| 1731346200 | 52 | -0.6 | -1.14 | 52.5 | 52.5 | 52 | 1262024 |
| 1731087000 | 52.6 | -1.4 | -2.59 | 53.5 | 54 | 52.5 | 1346182 |
| 1731000600 | 54 | 3 | 5.88 | 50 | 54 | 50 | 2275180 |
| 1730914200 | 51 | 3 | 6.25 | 48 | 51 | 48 | 1578811 |
| 1730827800 | 48 | 0.5 | 1.05 | 47.5 | 48 | 47.5 | 887847 |
| 1730741400 | 47.5 | 1.5 | 3.26 | 46 | 47.5 | 45.5 | 382714 |
| 1730482200 | 46 | -0.5 | -1.08 | 46 | 47 | 46 | 355263 |
| 1730395800 | 46.5 | 0 | 0.00 | 46 | 46.5 | 45.5 | 294204 |
| 1730309400 | 46.5 | -0.5 | -1.06 | 46.5 | 47.5 | 46 | 580423 |
| 1730223000 | 47 | 0.6 | 1.29 | 47 | 47.5 | 46.5 | 881265 |
| 1730136600 | 46.4 | -1.65 | -3.43 | 48 | 48 | 46.4 | 821563 |
| 1729873800 | 48.05 | -0.45 | -0.93 | 48.5 | 49.1 | 48 | 567735 |
| 1729787400 | 48.5 | 1 | 2.11 | 48 | 48.5 | 48 | 2056973 |
| 1729701000 | 47.5 | -1.55 | -3.16 | 48.5 | 48.75 | 47.5 | 1210775 |
| 1729614600 | 49.05 | -0.45 | -0.91 | 48.5 | 49.75 | 48.5 | 415385 |
| 1729528200 | 49.5 | 0.5 | 1.02 | 48 | 49.5 | 48 | 1879268 |
| 1729269000 | 49 | 2 | 4.26 | 47 | 49 | 47 | 1045104 |
| 1729182600 | 47 | 0 | 0.00 | 45.5 | 47 | 45.5 | 432079 |
| 1729096200 | 47 | 1.9 | 4.21 | 45 | 47 | 45 | 1104260 |
| 1729009800 | 45.1 | -0.4 | -0.88 | 45.5 | 45.5 | 45 | 848097 |
| 1728923400 | 45.5 | -1.05 | -2.26 | 46.5 | 46.55 | 45.5 | 775564 |
| 1728664200 | 46.55 | -1.45 | -3.02 | 47.5 | 48 | 46.5 | 522807 |
| 1728577800 | 48 | 0 | 0.00 | 48 | 48.25 | 47.5 | 393904 |
| 1728491400 | 48 | 0 | 0.00 | 48 | 48 | 47.5 | 320431 |
| 1728405000 | 48 | -0.8 | -1.64 | 48.5 | 49.5 | 48 | 795843 |
| 1728318600 | 48.8 | 0.7 | 1.46 | 49 | 50 | 48 | 891521 |
| 1728059400 | 48.1 | -0.7 | -1.43 | 49 | 49.5 | 48.1 | 998818 |
| 1727973000 | 48.8 | -0.2 | -0.41 | 49 | 49.05 | 48.8 | 527619 |
| 1727886600 | 49 | 0 | 0.00 | 49 | 50 | 49 | 1207426 |
| 1727800200 | 49 | 0.5 | 1.03 | 48.5 | 49 | 48.5 | 574832 |
| 1727713800 | 48.5 | -0.5 | -1.02 | 48.5 | 49 | 48.5 | 759554 |
| 1727454600 | 49 | 0.8 | 1.66 | 48.5 | 49 | 48.2 | 348121 |
| 1727368200 | 48.2 | -0.7 | -1.43 | 49 | 49 | 48.2 | 1145546 |
| 1727281800 | 48.9 | 1.9 | 4.04 | 47 | 49.5 | 47 | 3629810 |
| 1727195400 | 47 | 1.4 | 3.07 | 46 | 47 | 46 | 3608931 |
| 1727109000 | 45.6 | -2.4 | -5.00 | 48.5 | 48.5 | 45.5 | 1043317 |
| 1726849800 | 48 | 0 | 0.00 | 47 | 48.5 | 47 | 2350230 |
| 1726763400 | 48 | 2 | 4.35 | 45 | 48 | 44.9 | 1712337 |
| 1726677000 | 46 | 0 | 0.00 | 46 | 47 | 45 | 795882 |
| 1726590600 | 46 | -1 | -2.13 | 47.5 | 48 | 45 | 1345788 |
| 1726504200 | 47 | 0.95 | 2.06 | 47 | 48.9 | 46.4 | 2197547 |
| 1726245000 | 46.05 | 0.05 | 0.11 | 45.5 | 48 | 45.5 | 3101999 |
| 1726158600 | 46 | 2.6 | 5.99 | 43.5 | 46 | 43.5 | 3023818 |
| 1726072200 | 43.4 | -5.5 | -11.25 | 49 | 49.175 | 41.5 | 9133204 |
| 1725985800 | 48.9 | -3.1 | -5.96 | 50 | 50.8 | 48.9 | 2462274 |
| 1725899400 | 52 | -2.5 | -4.59 | 55 | 55 | 52 | 335780 |
| 1725640200 | 54.5 | 0.5 | 0.93 | 55.5 | 55.5 | 54 | 735335 |
| 1725553800 | 54 | 0.5 | 0.93 | 53.5 | 55.5 | 53.5 | 393113 |
| 1725467400 | 53.5 | 1.5 | 2.88 | 53 | 53.5 | 52 | 529420 |
| 1725381000 | 52 | -0.4 | -0.76 | 52 | 53 | 52 | 302421 |
| 1725294600 | 52.4 | 0.4 | 0.77 | 53 | 53 | 52 | 237855 |
| 1725035400 | 52 | 0.3 | 0.58 | 51.5 | 53.5 | 51.45 | 679763 |
| 1724949000 | 51.7 | -0.3 | -0.58 | 52 | 52 | 51.5 | 584327 |
| 1724862600 | 52 | -0.1 | -0.19 | 52.5 | 53 | 51.5 | 606732 |
| 1724776200 | 52.1 | -2.3 | -4.23 | 54 | 55 | 52 | 877890 |
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
