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 | 6.4 | 15.6862745098 | 40.8 | 47.1 | 39.8 | 1232587 | 43.76930635 | DE |
| 4 | 5.7 | 13.734939759 | 41.5 | 47.1 | 37.4 | 1594415 | 40.48939884 | DE |
| 12 | -6.2 | -11.6104868914 | 53.4 | 61.8 | 37.4 | 1025867 | 46.7367834 | DE |
| 26 | -8.8 | -15.7142857143 | 56 | 63.5 | 37.4 | 1002647 | 50.21553634 | DE |
| 52 | -65.2 | -58.0071174377 | 112.4 | 134.4 | 37.4 | 1168086 | 57.16958175 | DE |
| 156 | -171.2 | -78.3882783883 | 218.4 | 246.4 | 37.4 | 999205 | 90.17259858 | DE |
| 260 | -171.2 | -78.3882783883 | 218.4 | 246.4 | 37.4 | 999205 | 90.17259858 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733160600 | 46.35 | 0.55 | 1.20 | 47 | 47 | 45.55 | 695924 |
| 1732901400 | 45.8 | 0.7 | 1.55 | 45.25 | 47 | 45.25 | 1058580 |
| 1732815000 | 45.1 | 1.55 | 3.56 | 43.85 | 45.1 | 43.45 | 617780 |
| 1732728600 | 43.55 | 1.75 | 4.19 | 42 | 44.9 | 42 | 1541293 |
| 1732642200 | 41.8 | 1.1 | 2.70 | 40.8 | 42 | 39.8 | 2249360 |
| 1732555800 | 40.7 | 1.05 | 2.65 | 40 | 40.95 | 39 | 694095 |
| 1732296600 | 39.65 | 0.15 | 0.38 | 38.5 | 39.75 | 38.5 | 309942 |
| 1732210200 | 39.5 | 0.2 | 0.51 | 39.6 | 39.6 | 38.2 | 464708 |
| 1732123800 | 39.3 | -1.25 | -3.08 | 40.8 | 41.1 | 38.75 | 2991611 |
| 1732037400 | 40.55 | 1.55 | 3.97 | 39.95 | 40.6 | 38.3 | 1588752 |
| 1731951000 | 39 | 0.45 | 1.17 | 40 | 40 | 38 | 1846456 |
| 1731691800 | 38.55 | -1.35 | -3.38 | 40.8 | 40.8 | 38.35 | 1922737 |
| 1731605400 | 39.9 | 1.85 | 4.86 | 37.95 | 40.15 | 37.85 | 4345027 |
| 1731519000 | 38.05 | 0.15 | 0.40 | 37.7 | 38.3 | 37.4 | 773105 |
| 1731432600 | 37.9 | -1.9 | -4.77 | 39.1 | 39.1 | 37.9 | 669215 |
| 1731346200 | 39.8 | 0.4 | 1.02 | 38.05 | 40.4 | 38.05 | 1146050 |
| 1731087000 | 39.4 | -0.8 | -1.99 | 40.7 | 40.7 | 37.55 | 2656272 |
| 1731000600 | 40.2 | -0.85 | -2.07 | 41 | 43.5 | 40.2 | 4433110 |
| 1730914200 | 41.05 | 0.05 | 0.12 | 41 | 41.55 | 40.1 | 1791890 |
| 1730827800 | 41 | -0.8 | -1.91 | 41.5 | 42.5 | 41 | 1376865 |
| 1730741400 | 41.8 | -2.2 | -5.00 | 43.05 | 44.5 | 41.8 | 2118211 |
| 1730482200 | 44 | -1.15 | -2.55 | 45.5 | 45.5 | 43.6 | 1372921 |
| 1730395800 | 45.15 | -0.95 | -2.06 | 46.05 | 47.6 | 45 | 1722303 |
| 1730309400 | 46.1 | -3.25 | -6.59 | 49.5 | 49.5 | 46.1 | 2607114 |
| 1730223000 | 49.35 | -3.15 | -6.00 | 54 | 54 | 49.25 | 1007345 |
| 1730136600 | 52.5 | -0.9 | -1.69 | 52.6 | 53.6 | 52.4 | 1416533 |
| 1729873800 | 53.4 | 0 | 0.00 | 53.5 | 53.6 | 52.7 | 495720 |
| 1729787400 | 53.4 | 0 | 0.00 | 53.5 | 53.7 | 52.5 | 760265 |
| 1729701000 | 53.4 | -0.7 | -1.29 | 54.5 | 54.5 | 53.4 | 511822 |
| 1729614600 | 54.1 | -0.9 | -1.64 | 55.6 | 55.6 | 54 | 418922 |
| 1729528200 | 55 | -2.1 | -3.68 | 57.6 | 57.6 | 54.6 | 693432 |
| 1729269000 | 57.1 | -1 | -1.72 | 59 | 59 | 56.6 | 297701 |
| 1729182600 | 58.1 | 0.2 | 0.35 | 58.5 | 58.6 | 57.9 | 212780 |
| 1729096200 | 57.9 | 1.1 | 1.94 | 57.1 | 58.5 | 57 | 527639 |
| 1729009800 | 56.8 | -0.5 | -0.87 | 57.1 | 57.5 | 56.5 | 230783 |
| 1728923400 | 57.3 | 0 | 0.00 | 57.2 | 57.5 | 56.8 | 249253 |
| 1728664200 | 57.3 | 0.7 | 1.24 | 57.5 | 57.5 | 56.2 | 230072 |
| 1728577800 | 56.6 | -2.4 | -4.07 | 58.2 | 59 | 56.3 | 869853 |
| 1728491400 | 59 | -0.2 | -0.34 | 59 | 59.9 | 59 | 335328 |
| 1728405000 | 59.2 | -0.8 | -1.33 | 59.4 | 61.8 | 59.2 | 614827 |
| 1728318600 | 60 | -1.3 | -2.12 | 61.2 | 61.2 | 59.5 | 189189 |
| 1728059400 | 61.3 | 3.1 | 5.33 | 57 | 61.8 | 57 | 502615 |
| 1727973000 | 58.2 | 0.7 | 1.22 | 57.5 | 58.6 | 57.3 | 204805 |
| 1727886600 | 57.5 | -0.3 | -0.52 | 59 | 59 | 57.3 | 250816 |
| 1727800200 | 57.8 | -1.5 | -2.53 | 60.9 | 60.9 | 57.5 | 639444 |
| 1727713800 | 59.3 | -1.1 | -1.82 | 61 | 61 | 59.3 | 419122 |
| 1727454600 | 60.4 | 1 | 1.68 | 59.4 | 60.8 | 59.4 | 842033 |
| 1727368200 | 59.4 | 1.4 | 2.41 | 58.2 | 60 | 58.2 | 485621 |
| 1727281800 | 58 | -1.1 | -1.86 | 59 | 59.9 | 57.3 | 379296 |
| 1727195400 | 59.1 | -0.3 | -0.51 | 59.6 | 60.8 | 59.1 | 278132 |
| 1727109000 | 59.4 | -0.7 | -1.16 | 59 | 61.7 | 58.5 | 814512 |
| 1726849800 | 60.1 | 0.1 | 0.17 | 59.3 | 60.1 | 57.3 | 3791971 |
| 1726763400 | 60 | 1.8 | 3.09 | 59.2 | 60.5 | 58 | 739443 |
| 1726677000 | 58.2 | 2.1 | 3.74 | 57 | 59.4 | 56.4 | 1070506 |
| 1726590600 | 56.1 | 2.7 | 5.06 | 53.7 | 56.5 | 53.6 | 635245 |
| 1726504200 | 53.4 | 0.7 | 1.33 | 53.5 | 53.8 | 52.4 | 228764 |
| 1726245000 | 52.7 | 0.6 | 1.15 | 52.6 | 53.5 | 52.4 | 248610 |
| 1726158600 | 52.1 | 0.2 | 0.39 | 52 | 52.5 | 51.6 | 135944 |
| 1726072200 | 51.9 | -0.3 | -0.57 | 52.2 | 53.1 | 51.5 | 510263 |
| 1725985800 | 52.2 | -1.3 | -2.43 | 53.4 | 53.7 | 51.7 | 576294 |
| 1725899400 | 53.5 | -0.3 | -0.56 | 54.9 | 54.9 | 53.4 | 333065 |
| 1725640200 | 53.8 | -1.7 | -3.06 | 55 | 55 | 53.8 | 442106 |
| 1725553800 | 55.5 | 0 | 0.00 | 55.6 | 56.6 | 55.3 | 197579 |
| 1725467400 | 55.5 | -1.3 | -2.29 | 55 | 56.6 | 53.3 | 1230123 |
| 1725381000 | 56.8 | 0.2 | 0.35 | 57 | 57 | 55.3 | 388953 |
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
