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 | 0.6 | 1.84615384615 | 32.5 | 35.6 | 31 | 1396123 | 31.87730053 | DE |
| 4 | 2.05 | 6.60225442834 | 31.05 | 35.6 | 23.1399 | 1487778 | 28.76728444 | DE |
| 12 | 2.1 | 6.77419354839 | 31 | 36 | 23.1399 | 1407213 | 31.02874921 | DE |
| 26 | 5.35 | 19.2792792793 | 27.75 | 36.7 | 17.84 | 1443644 | 27.46060892 | DE |
| 52 | -12.65 | -27.650273224 | 45.75 | 56 | 17.84 | 1170208 | 31.62884813 | DE |
| 156 | -215.9 | -86.7068273092 | 249 | 255 | 17.84 | 1278574 | 62.79670006 | DE |
| 260 | -140.1 | -80.8891454965 | 173.2 | 280.5 | 17.84 | 1018446 | 99.43332996 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745425800 | 32.549999 | 0.25 | 0.77 | 32.299999 | 33 | 32.299999 | 888748 |
| 1745339400 | 32.299999 | 0.8 | 2.54 | 31.65 | 32.299999 | 31 | 808861 |
| 1744907400 | 31.5 | -2.5 | -7.35 | 32.5 | 35.6 | 31 | 2490761 |
| 1744821000 | 34 | 3.35 | 10.93 | 31 | 34 | 30.05 | 1467500 |
| 1744734600 | 30.65 | 3.05 | 11.05 | 27.2 | 30.65 | 27.2 | 2014837 |
| 1744648200 | 27.6 | 1.4 | 5.34 | 27.95 | 29 | 26.4 | 1697530 |
| 1744389000 | 26.2 | 0.8 | 3.15 | 26.05 | 26.85 | 25.65 | 625178 |
| 1744302600 | 25.4 | -2.35 | -8.47 | 28.95 | 29.05 | 25.4 | 2461612 |
| 1744216200 | 27.75 | -1.05 | -3.65 | 27.05 | 28.6 | 26.85 | 2668611 |
| 1744129800 | 28.8 | 1.3 | 4.73 | 28.5 | 28.85 | 28.25 | 1115864 |
| 1744043400 | 27.5 | 0.65 | 2.42 | 26.8 | 27.85 | 24.05 | 1898280 |
| 1743784200 | 26.85 | -1.65 | -5.79 | 27.55 | 28.15 | 23.525 | 2400147 |
| 1743697800 | 28.5 | 1 | 3.64 | 28 | 28.65 | 27.8 | 1253366 |
| 1743611400 | 27.5 | -2.2 | -7.41 | 30.3 | 30.3 | 27.3 | 1413540 |
| 1743525000 | 29.7 | -0.35 | -1.16 | 31.75 | 31.75 | 29.15 | 640840 |
| 1743438600 | 30.05 | -0.85 | -2.75 | 30.55 | 31.7 | 30 | 1221850 |
| 1743183000 | 30.9 | -0.1 | -0.32 | 30.85 | 31 | 30.5 | 404686 |
| 1743096600 | 31 | 0 | 0.00 | 31.05 | 31.4 | 30.85 | 395432 |
| 1743010200 | 31 | -0.15 | -0.48 | 31.95 | 31.95 | 30.65 | 485157 |
| 1742923800 | 31.15 | 0.35 | 1.14 | 32 | 32 | 31 | 406600 |
| 1742837400 | 30.8 | -0.25 | -0.81 | 31.95 | 31.95 | 30.2 | 359560 |
| 1742578200 | 31.05 | -0.35 | -1.11 | 31.15 | 31.5 | 30.7 | 2648851 |
| 1742491800 | 31.4 | 0.25 | 0.80 | 31.45 | 31.5 | 31.2 | 595960 |
| 1742405400 | 31.15 | -0.85 | -2.66 | 31.95 | 32 | 31.15 | 569390 |
| 1742319000 | 32 | 1.05 | 3.39 | 31.95 | 32 | 31.5 | 424839 |
| 1742232600 | 30.95 | -0.1 | -0.32 | 31.3 | 31.45 | 30.95 | 1117494 |
| 1741973400 | 31.05 | -0.1 | -0.32 | 31.95 | 31.95 | 30.9 | 763052 |
| 1741887000 | 31.15 | -0.85 | -2.66 | 32.049999 | 32.049999 | 30.3 | 2507979 |
| 1741800600 | 32 | -0.5 | -1.54 | 32.549999 | 34 | 32 | 1706932 |
| 1741714200 | 32.5 | 1.5 | 4.84 | 31.5 | 32.799999 | 31.2 | 1895527 |
| 1741627800 | 31 | 0.8 | 2.65 | 30.1 | 31 | 30.05 | 859389 |
| 1741368600 | 30.2 | 0 | 0.00 | 30.5 | 30.55 | 30.2 | 389185 |
| 1741282200 | 30.2 | 0.05 | 0.17 | 30 | 30.65 | 29.3 | 490533 |
| 1741195800 | 30.15 | 0.15 | 0.50 | 30.05 | 31.15 | 30 | 261504 |
| 1741109400 | 30 | -0.4 | -1.32 | 31.25 | 31.25 | 29.95 | 1022744 |
| 1741023000 | 30.4 | 0.25 | 0.83 | 30.2 | 30.75 | 30 | 468938 |
| 1740763800 | 30.15 | -1.1 | -3.52 | 30.1 | 31.15 | 29.9 | 985919 |
| 1740677400 | 31.25 | 0.05 | 0.16 | 30.65 | 31.25 | 30 | 3002735 |
| 1740591000 | 31.2 | -0.35 | -1.11 | 32.049999 | 32.049999 | 31.2 | 420803 |
| 1740504600 | 31.55 | -0.15 | -0.47 | 32.7 | 32.7 | 31.2 | 478133 |
| 1740418200 | 31.7 | -0.4 | -1.25 | 31.55 | 31.7 | 31 | 1298551 |
| 1740159000 | 32.1 | 0.6 | 1.90 | 32 | 32.1 | 31.4 | 346031 |
| 1740072600 | 31.5 | -1.35 | -4.11 | 33.95 | 33.95 | 31.5 | 681735 |
| 1739986200 | 32.85 | -1.65 | -4.78 | 34.95 | 34.95 | 32.45 | 647605 |
| 1739899800 | 34.5 | 0.45 | 1.32 | 33.7 | 34.9 | 32.049999 | 1659261 |
| 1739813400 | 34.05 | 1.05 | 3.18 | 34.75 | 36 | 33.65 | 2687690 |
| 1739554200 | 33 | -1 | -2.94 | 34.3 | 34.45 | 32.6 | 1720069 |
| 1739467800 | 34 | 0.25 | 0.74 | 34.15 | 35 | 33.45 | 1244068 |
| 1739381400 | 33.75 | 2.4 | 7.66 | 32.35 | 34.15 | 32.299999 | 2518521 |
| 1739295000 | 31.35 | 1.8 | 6.09 | 30.1 | 31.75 | 30.1 | 1479578 |
| 1739208600 | 29.55 | -1.95 | -6.19 | 31.8 | 32.049999 | 29.55 | 1853533 |
| 1738949400 | 31.5 | -1.5 | -4.55 | 32.799999 | 32.799999 | 31.05 | 1412888 |
| 1738863000 | 33 | -0.15 | -0.45 | 33.95 | 33.95 | 33 | 1107826 |
| 1738776600 | 33.15 | -1.45 | -4.19 | 33.1 | 35.15 | 33.1 | 1121752 |
| 1738690200 | 34.6 | 0.85 | 2.52 | 34.05 | 35 | 33.95 | 1649933 |
| 1738603800 | 33.75 | 1.35 | 4.17 | 32.35 | 34 | 31.6 | 5229737 |
| 1738344600 | 32.4 | 0.95 | 3.02 | 31.25 | 33.7 | 31.05 | 4703210 |
| 1738258200 | 31.45 | 0.25 | 0.80 | 31 | 32.85 | 31 | 1534571 |
| 1738171800 | 31.2 | -1.5 | -4.59 | 33.2 | 33.2 | 30.7 | 3115581 |
| 1738085400 | 32.7 | 1.2 | 3.81 | 31.5 | 36.7 | 30.7 | 6627509 |
| 1737999000 | 31.5 | 2.3 | 7.88 | 28.95 | 31.9 | 28.55 | 9657247 |
| 1737739800 | 29.2 | 3.75 | 14.73 | 25 | 29.2 | 24.8 | 6806489 |
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
