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 | 2.55 | 5.84192439863 | 43.65 | 46.85 | 43.2 | 3215 | 45.0384097 | DE |
| 4 | 13.400001 | 40.8536628309 | 32.799999 | 46.85 | 27.5 | 5756 | 39.60570185 | DE |
| 12 | 26.800001 | 138.144342172 | 19.399999 | 46.85 | 19.12 | 3610 | 35.48030615 | DE |
| 26 | 28.18 | 156.381798002 | 18.02 | 46.85 | 16.42 | 2128 | 32.33414133 | DE |
| 52 | 27.800001 | 151.086970168 | 18.399999 | 46.85 | 15.8 | 1285 | 30.14996246 | DE |
| 156 | 26.22 | 131.231231231 | 19.98 | 46.85 | 15.6 | 955 | 29.04513091 | DE |
| 260 | 26.22 | 131.231231231 | 19.98 | 46.85 | 15.6 | 955 | 29.04513091 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744921620 | 45 | 0.75 | 1.69 | 44.15 | 45.5 | 43.5 | 1970 |
| 1744835220 | 44.25 | -1.5 | -3.28 | 45.8 | 45.9 | 43.2 | 3591 |
| 1744748820 | 45.75 | 1.95 | 4.45 | 43.65 | 46 | 43.35 | 4085 |
| 1744662420 | 43.8 | 1.85 | 4.41 | 41.95 | 44 | 41.35 | 3532 |
| 1744403220 | 41.95 | 0.85 | 2.07 | 41.049999 | 41.95 | 39.95 | 1593 |
| 1744316820 | 41.1 | 1.2 | 3.01 | 39.85 | 41.85 | 39.15 | 3012 |
| 1744230420 | 39.9 | 1.15 | 2.97 | 37.9 | 39.9 | 37.5 | 2513 |
| 1744144020 | 38.75 | 2.85 | 7.94 | 36.549999 | 39.45 | 36.15 | 3987 |
| 1744057620 | 35.9 | 1.15 | 3.31 | 33.85 | 36.2 | 27.5 | 11478 |
| 1743798420 | 34.75 | -3.8 | -9.86 | 38.5 | 39.049999 | 34.75 | 7472 |
| 1743712020 | 38.549999 | 0.2 | 0.52 | 37.5 | 38.799999 | 35.799999 | 4621 |
| 1743625620 | 38.35 | -0.75 | -1.92 | 39.15 | 39.15 | 38 | 2019 |
| 1743539220 | 39.1 | 1.35 | 3.58 | 37.75 | 39.549999 | 37.7 | 3419 |
| 1743452820 | 37.75 | -1.55 | -3.94 | 39.15 | 39.15 | 36.65 | 3236 |
| 1743197220 | 39.299999 | -2.45 | -5.87 | 42.25 | 42.25 | 38.549999 | 8351 |
| 1743110820 | 41.75 | 0.05 | 0.12 | 42.2 | 42.95 | 39.65 | 13891 |
| 1743024420 | 41.7 | 5.2 | 14.25 | 36.4 | 44.05 | 36.4 | 19619 |
| 1742938020 | 36.5 | 3.3 | 9.94 | 32.799999 | 36.9 | 32.799999 | 3496 |
| 1742851620 | 33.2 | -0.35 | -1.04 | 33.75 | 34.049999 | 32.85 | 3021 |
| 1742592420 | 33.549999 | -1.2 | -3.45 | 34.7 | 34.85 | 33.45 | 594 |
| 1742506020 | 34.75 | 0.5 | 1.46 | 34.25 | 35 | 32.65 | 3816 |
| 1742419620 | 34.25 | 0.1 | 0.29 | 34.15 | 34.7 | 33.7 | 1155 |
| 1742333220 | 34.15 | 0.05 | 0.15 | 34.049999 | 34.65 | 33.6 | 9544 |
| 1742246820 | 34.1 | 1.1 | 3.33 | 32.799999 | 35.65 | 32.799999 | 7514 |
| 1741987620 | 33 | 1 | 3.13 | 32.2 | 33.45 | 31.55 | 4995 |
| 1741901220 | 32 | -0.4 | -1.23 | 32.4 | 32.85 | 31.1 | 9829 |
| 1741814820 | 32.4 | -0.3 | -0.92 | 32.95 | 32.95 | 30.2 | 6484 |
| 1741728420 | 32.7 | 2.45 | 8.10 | 30.3 | 33 | 29 | 7442 |
| 1741642020 | 30.25 | 0.45 | 1.51 | 29.9 | 31 | 29.05 | 3511 |
| 1741382820 | 29.8 | -1.75 | -5.55 | 31.05 | 31.25 | 29.35 | 1421 |
| 1741296420 | 31.55 | 1.75 | 5.87 | 30.05 | 32 | 29.65 | 2040 |
| 1741210020 | 29.8 | -2.25 | -7.02 | 32.049999 | 32.95 | 29.25 | 3841 |
| 1741123620 | 32.049999 | 1.05 | 3.39 | 30.6 | 32.1 | 29.7 | 5709 |
| 1741037220 | 31 | 4 | 14.81 | 28 | 31.5 | 27.55 | 6319 |
| 1740778020 | 27 | -2 | -6.90 | 28.95 | 28.95 | 26.55 | 3141 |
| 1740691620 | 29 | 1 | 3.57 | 27.95 | 30.2 | 27.35 | 3676 |
| 1740605220 | 28 | 1.2 | 4.48 | 27.2 | 28 | 27 | 1182 |
| 1740518820 | 26.8 | 0.25 | 0.94 | 26.65 | 27.05 | 25.85 | 433 |
| 1740432420 | 26.55 | 0.7 | 2.71 | 25.95 | 26.75 | 25.5 | 508 |
| 1740173220 | 25.85 | -0.15 | -0.58 | 26 | 26.1 | 25.3 | 780 |
| 1740086820 | 26 | 0.6 | 2.36 | 25.45 | 26.7 | 25.25 | 1631 |
| 1740000420 | 25.4 | 0.25 | 0.99 | 25.25 | 25.45 | 25.05 | 1287 |
| 1739914020 | 25.15 | 0.15 | 0.60 | 24.95 | 25.5 | 24.8 | 718 |
| 1739827620 | 25 | 1 | 4.17 | 24.35 | 25 | 23.5 | 2957 |
| 1739568420 | 24 | 0.9 | 3.90 | 23 | 24.05 | 23 | 2723 |
| 1739482020 | 23.1 | 0.45 | 1.99 | 22.45 | 23.4 | 22.45 | 1435 |
| 1739395620 | 22.65 | 3.09 | 15.80 | 22.7 | 23 | 22.65 | 1237 |
| 1739309220 | 19.559999 | 0 | 0.00 | 19.559999 | 19.559999 | 19.559999 | 8 |
| 1739222820 | 19.559999 | -0.02 | -0.10 | 19.52 | 19.559999 | 19.52 | 27 |
| 1738963620 | 19.579999 | -0.02 | -0.10 | 19.76 | 19.76 | 19.579999 | 13 |
| 1738877220 | 19.6 | 0 | 0.00 | 19.76 | 19.76 | 19.6 | 5 |
| 1738790820 | 19.6 | -0.04 | -0.20 | 19.579999 | 19.6 | 19.52 | 86 |
| 1738704420 | 19.64 | -0.14 | -0.71 | 19.68 | 19.76 | 19.6 | 36 |
| 1738618020 | 19.78 | 0.14 | 0.71 | 19.12 | 19.78 | 19.12 | 13 |
| 1738358820 | 19.64 | -0.06 | -0.30 | 19.7 | 19.8 | 19.64 | 676 |
| 1738272420 | 19.7 | 0.3 | 1.55 | 19.739999 | 19.88 | 19.6 | 92 |
| 1738186020 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1738099620 | 19.399999 | 0.1 | 0.52 | 19.399999 | 19.399999 | 19.399999 | 150 |
| 1738013220 | 19.3 | 0.28 | 1.47 | 18.98 | 19.48 | 18.98 | 2628 |
| 1737754020 | 19.02 | 0.06 | 0.32 | 19.16 | 19.16 | 18.94 | 31 |
| 1737667620 | 18.96 | 0.1 | 0.53 | 18.72 | 19.18 | 18.72 | 289 |
| 1737581220 | 18.86 | 0.14 | 0.75 | 18.739999 | 18.86 | 18.66 | 278 |
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
