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 | 3.75 | 8.93921334923 | 41.95 | 45.87 | 41.61 | 265766 | 44.36608016 | DE |
| 4 | -1.4 | -2.97239915074 | 47.1 | 47.1 | 37.799999 | 472281 | 42.30829139 | DE |
| 12 | 0.3 | 0.660792951542 | 45.4 | 54.89 | 37.799999 | 390076 | 47.2486423 | DE |
| 26 | -0.405 | -0.878429671402 | 46.105 | 54.89 | 37.799999 | 302356 | 45.90905613 | DE |
| 52 | -3.255 | -6.64896333367 | 48.955 | 54.89 | 37.799999 | 232316 | 45.80319405 | DE |
| 156 | -5.3 | -10.3921568627 | 51 | 54.92 | 37.799999 | 1428038 | 46.43228199 | DE |
| 260 | 0.38 | 0.838481906443 | 45.32 | 72.88 | 37.799999 | 2170998 | 54.18359422 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745612820 | 45.2 | 0.68 | 1.53 | 44.55 | 45.45 | 44.55 | 259138 |
| 1745526420 | 44.52 | 0.3 | 0.68 | 44.35 | 44.52 | 43.38 | 253971 |
| 1745440020 | 44.22 | 0.73 | 1.68 | 44 | 44.66 | 43.8 | 310429 |
| 1745353620 | 43.49 | 1.27 | 3.01 | 41.95 | 43.6 | 41.61 | 239526 |
| 1744921620 | 42.22 | 0.66 | 1.59 | 42.09 | 42.52 | 41.56 | 197399 |
| 1744835220 | 41.56 | -0.54 | -1.28 | 41.75 | 42.08 | 41.08 | 223611 |
| 1744748820 | 42.1 | -0.15 | -0.36 | 42.2 | 42.53 | 41.7 | 256754 |
| 1744662420 | 42.25 | 0.63 | 1.51 | 42.5 | 42.5 | 41.39 | 343856 |
| 1744403220 | 41.619999 | 0.32 | 0.77 | 41.5 | 42.1 | 39.75 | 415248 |
| 1744316820 | 41.299999 | -1.8 | -4.18 | 43.35 | 44.2 | 40.409999 | 724445 |
| 1744230420 | 43.1 | 3.1 | 7.75 | 39.5 | 43.52 | 39.049999 | 768469 |
| 1744144020 | 40 | -1.5 | -3.61 | 41.65 | 41.94 | 39.5 | 732875 |
| 1744057620 | 41.5 | 0.45 | 1.10 | 40.5 | 42.56 | 37.799999 | 1200957 |
| 1743798420 | 41.049999 | -2.05 | -4.76 | 43.005 | 43.8 | 40.545 | 875632 |
| 1743712020 | 43.1 | -3.21 | -6.92 | 45.3 | 45.485 | 43.1 | 582481 |
| 1743625620 | 46.305 | -0.28 | -0.59 | 46.505 | 46.605 | 45.7 | 129386 |
| 1743539220 | 46.58 | 0.29 | 0.63 | 46.05 | 46.78 | 45.91 | 147823 |
| 1743452820 | 46.29 | -1.18 | -2.49 | 47.1 | 47.1 | 45.05 | 435708 |
| 1743197220 | 47.47 | -0.6 | -1.24 | 48.005 | 48.405 | 47.38 | 172607 |
| 1743110820 | 48.065 | -1.44 | -2.90 | 49.15 | 49.15 | 47.795 | 423803 |
| 1743024420 | 49.5 | -0.63 | -1.26 | 50.28 | 50.64 | 49.305 | 162382 |
| 1742938020 | 50.13 | -0.05 | -0.10 | 49.99 | 50.43 | 49.51 | 140526 |
| 1742851620 | 50.18 | -0.28 | -0.55 | 50.6 | 51.28 | 49.955 | 154682 |
| 1742592420 | 50.46 | -0.15 | -0.30 | 50.5 | 50.79 | 49.585 | 269585 |
| 1742506020 | 50.61 | -1.59 | -3.05 | 52.2 | 52.2 | 50.21 | 335666 |
| 1742419620 | 52.2 | -0.8 | -1.51 | 53.29 | 53.35 | 51.68 | 207753 |
| 1742333220 | 53 | 0.53 | 1.01 | 52.54 | 53.7 | 52.53 | 222737 |
| 1742246820 | 52.47 | -0.29 | -0.55 | 52.51 | 52.85 | 52.12 | 184831 |
| 1741987620 | 52.76 | 1.45 | 2.83 | 51.5 | 53.88 | 51.38 | 343067 |
| 1741901220 | 51.31 | 0.1 | 0.20 | 50.85 | 51.73 | 50.45 | 218748 |
| 1741814820 | 51.21 | -0.31 | -0.60 | 51.37 | 51.8 | 50.48 | 201629 |
| 1741728420 | 51.52 | -0.8 | -1.53 | 52.81 | 53.5 | 50.21 | 478107 |
| 1741642020 | 52.32 | -1.63 | -3.02 | 53.75 | 54.72 | 52.22 | 473227 |
| 1741382820 | 53.95 | 0.07 | 0.13 | 53.71 | 54.15 | 52.53 | 369248 |
| 1741296420 | 53.88 | 0.48 | 0.90 | 52.85 | 54.89 | 52.7 | 937088 |
| 1741210020 | 53.4 | 4.21 | 8.55 | 49.3 | 53.69 | 49.265 | 1618654 |
| 1741123620 | 49.195 | -0.36 | -0.72 | 49.555 | 49.75 | 48.125 | 377062 |
| 1741037220 | 49.55 | 0.55 | 1.12 | 49.21 | 51.16 | 48.33 | 517259 |
| 1740778020 | 49 | 0.49 | 1.01 | 48.3 | 49.99 | 47.53 | 329874 |
| 1740691620 | 48.51 | -1.09 | -2.20 | 49.5 | 49.635 | 48.3 | 198603 |
| 1740605220 | 49.6 | 0.61 | 1.23 | 49.01 | 49.86 | 48.9 | 236783 |
| 1740518820 | 48.995 | 0.28 | 0.57 | 48.905 | 48.995 | 48.385 | 149721 |
| 1740432420 | 48.715 | 0.11 | 0.22 | 49.1 | 50 | 48.525 | 191944 |
| 1740173220 | 48.61 | 0.73 | 1.54 | 48.01 | 49.195 | 47.995 | 199392 |
| 1740086820 | 47.875 | -0.27 | -0.55 | 48.15 | 48.98 | 47.71 | 195426 |
| 1740000420 | 48.14 | -2.01 | -4.01 | 50.15 | 50.28 | 47.645 | 518074 |
| 1739914020 | 50.15 | -0.84 | -1.65 | 50.3 | 50.58 | 49.8 | 298895 |
| 1739827620 | 50.99 | 0.17 | 0.33 | 50.9 | 51.27 | 50.6 | 231568 |
| 1739568420 | 50.82 | 0.31 | 0.61 | 50.52 | 51.52 | 50.5 | 422088 |
| 1739482020 | 50.51 | 1.51 | 3.08 | 49.255 | 50.99 | 49.225 | 930220 |
| 1739395620 | 49 | 1.84 | 3.89 | 47.15 | 49.115 | 46.775 | 490542 |
| 1739309220 | 47.165 | -0.13 | -0.27 | 47.365 | 47.44 | 46.64 | 146446 |
| 1739222820 | 47.295 | -0.31 | -0.65 | 47.605 | 47.785 | 47.205 | 147783 |
| 1738963620 | 47.605 | -0.4 | -0.83 | 48.13 | 48.88 | 47.325 | 282070 |
| 1738877220 | 48.005 | 3.03 | 6.73 | 45.17 | 48.35 | 45.14 | 579903 |
| 1738790820 | 44.98 | -0.13 | -0.28 | 44.995 | 45.1 | 41.865 | 164820 |
| 1738704420 | 45.105 | 0.28 | 0.64 | 44.835 | 45.26 | 44.345 | 162299 |
| 1738618020 | 44.82 | -1.64 | -3.52 | 45.4 | 45.7 | 44.43 | 356014 |
| 1738358820 | 46.455 | -0.8 | -1.69 | 47.125 | 47.565 | 46.42 | 178397 |
| 1738272420 | 47.255 | 0.5 | 1.07 | 46.815 | 47.99 | 42.229999 | 218312 |
| 1738186020 | 46.755 | -0.45 | -0.94 | 47.355 | 47.465 | 46.55 | 151790 |
| 1738099620 | 47.2 | -0.01 | -0.01 | 46.85 | 47.69 | 46.7 | 181923 |
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
