Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.5 | -7.69230769231 | 58.5 | 58.5 | 54 | 65166 | 56.45409999 | DE |
| 4 | -0.5 | -0.917431192661 | 54.5 | 61.5 | 54 | 198009 | 58.73746041 | DE |
| 12 | 2 | 3.84615384615 | 52 | 61.5 | 49 | 172362 | 55.85400026 | DE |
| 26 | -18 | -25 | 72 | 76.5 | 49 | 190862 | 56.67825697 | DE |
| 52 | -30.5 | -36.0946745562 | 84.5 | 92.5 | 46.5 | 268804 | 59.4413625 | DE |
| 156 | -341 | -86.3291139241 | 395 | 415 | 38.5 | 297588 | 84.53477996 | DE |
| 260 | -143.5 | -72.6582278481 | 197.5 | 415 | 38.5 | 215118 | 109.50549586 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732210200 | 54 | 0 | 0.00 | 54 | 55 | 54 | 8043 |
| 1732123800 | 54 | -2.2 | -3.91 | 54.5 | 55 | 54 | 3882 |
| 1732037400 | 56.2 | -1.8 | -3.10 | 56.5 | 57 | 54.5 | 220892 |
| 1731951000 | 58 | 1 | 1.75 | 57 | 58 | 57 | 34618 |
| 1731691800 | 57 | -1.5 | -2.56 | 58.5 | 58.5 | 57 | 58395 |
| 1731605400 | 58.5 | 0 | 0.00 | 58 | 58.5 | 58 | 32065 |
| 1731519000 | 58.5 | -3 | -4.88 | 61 | 61.5 | 57 | 87504 |
| 1731432600 | 61.5 | 0 | 0.00 | 61 | 61.5 | 61 | 630396 |
| 1731346200 | 61.5 | 0 | 0.00 | 61 | 61.5 | 61 | 176090 |
| 1731087000 | 61.5 | 0.5 | 0.82 | 61.5 | 61.5 | 61.5 | 336804 |
| 1731000600 | 61 | 0.5 | 0.83 | 60.5 | 61 | 60.5 | 153802 |
| 1730914200 | 60.5 | 2.5 | 4.31 | 58 | 61.5 | 58 | 757977 |
| 1730827800 | 58 | 0 | 0.00 | 58 | 58 | 56 | 28358 |
| 1730741400 | 58 | 0.5 | 0.87 | 58 | 58 | 56 | 12718 |
| 1730482200 | 57.5 | 2.5 | 4.55 | 54.5 | 57.5 | 54.5 | 659164 |
| 1730395800 | 55 | 0.5 | 0.92 | 54.5 | 55 | 54.5 | 162331 |
| 1730309400 | 54.5 | 0.5 | 0.93 | 54 | 54.5 | 54 | 292642 |
| 1730223000 | 54 | 0 | 0.00 | 54.5 | 54.5 | 54 | 125140 |
| 1730136600 | 54 | -1 | -1.82 | 55 | 55 | 54 | 113990 |
| 1729873800 | 55 | 0 | 0.00 | 54.5 | 55 | 54 | 65375 |
| 1729787400 | 55 | 0 | 0.00 | 55 | 55 | 55 | 128285 |
| 1729701000 | 55 | -1 | -1.79 | 56.5 | 56.5 | 53.5 | 178945 |
| 1729614600 | 56 | -0.5 | -0.88 | 56.5 | 56.5 | 56 | 24886 |
| 1729528200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56 | 93980 |
| 1729269000 | 56.5 | 0 | 0.00 | 57.5 | 57.5 | 56.5 | 93635 |
| 1729182600 | 56.5 | 0 | 0.00 | 56.5 | 57 | 55.5 | 141329 |
| 1729096200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 234244 |
| 1729009800 | 56.5 | -0.5 | -0.88 | 57 | 57 | 56.5 | 127048 |
| 1728923400 | 57 | 0 | 0.00 | 57 | 57 | 57 | 71996 |
| 1728664200 | 57 | 0 | 0.00 | 57 | 57 | 57 | 25795 |
| 1728577800 | 57 | 0.5 | 0.88 | 56.5 | 57 | 56.5 | 61301 |
| 1728491400 | 56.5 | 1.5 | 2.73 | 55 | 57 | 55 | 237932 |
| 1728405000 | 55 | 2 | 3.77 | 53 | 55 | 53 | 77088 |
| 1728318600 | 53 | 1.5 | 2.91 | 51 | 53 | 51 | 133136 |
| 1728059400 | 51.5 | -0.1 | -0.19 | 51 | 51.5 | 51 | 30066 |
| 1727973000 | 51.6 | 0.1 | 0.19 | 51 | 51.6 | 51 | 71043 |
| 1727886600 | 51.5 | 0.5 | 0.98 | 51 | 51.5 | 51 | 67488 |
| 1727800200 | 51 | 0 | 0.00 | 52 | 52 | 49 | 185309 |
| 1727713800 | 51 | 0 | 0.00 | 52 | 52 | 51 | 18530 |
| 1727454600 | 51 | -1 | -1.92 | 52.5 | 52.5 | 51 | 94134 |
| 1727368200 | 52 | -0.5 | -0.95 | 52.5 | 52.5 | 52 | 83455 |
| 1727281800 | 52.5 | 2 | 3.96 | 50.5 | 52.5 | 50.5 | 229259 |
| 1727195400 | 50.5 | 0 | 0.00 | 50.5 | 51.5 | 50.5 | 937760 |
| 1727109000 | 50.5 | -1.5 | -2.88 | 52 | 52 | 50.5 | 164819 |
| 1726849800 | 52 | -1 | -1.89 | 52 | 52 | 51.5 | 187943 |
| 1726763400 | 53 | -1.5 | -2.75 | 54 | 54.5 | 52 | 94077 |
| 1726677000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54 | 56995 |
| 1726590600 | 54.5 | -3.7 | -6.36 | 54 | 54.5 | 54 | 50664 |
| 1726504200 | 58.2 | 2.7 | 4.86 | 55.5 | 58.2 | 54.5 | 142277 |
| 1726245000 | 55.5 | 1 | 1.83 | 54.5 | 55.5 | 54.5 | 159904 |
| 1726158600 | 54.5 | 0.5 | 0.93 | 55 | 55 | 52.5 | 327359 |
| 1726072200 | 54 | -2 | -3.57 | 56 | 56 | 54 | 365766 |
| 1725985800 | 56 | 4 | 7.69 | 52 | 57 | 52 | 639924 |
| 1725899400 | 52 | -6.4 | -10.96 | 53.5 | 54 | 52 | 150669 |
| 1725640200 | 58.4 | 1.4 | 2.46 | 56.5 | 58.4 | 53.5 | 181801 |
| 1725553800 | 57 | 0 | 0.00 | 56.5 | 58 | 56.5 | 94607 |
| 1725467400 | 57 | 2.5 | 4.59 | 54.5 | 57.5 | 54.5 | 258740 |
| 1725381000 | 54.5 | 0.5 | 0.93 | 53.5 | 54.5 | 53.5 | 109694 |
| 1725294600 | 54 | 0 | 0.00 | 54 | 54 | 53.5 | 69229 |
| 1725035400 | 54 | 1.5 | 2.86 | 52 | 54 | 52 | 69334 |
| 1724949000 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 19724 |
| 1724862600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 13410 |
| 1724776200 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 98720 |
| 1724430600 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 19562 |
| 1724344200 | 52.5 | 0 | 0.00 | 52 | 52.5 | 51 | 24687 |
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
