Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.114155251142 | 43.8 | 44.2 | 43.1 | 1660 | 43.60217522 | DE |
| 4 | -0.75 | -1.68539325843 | 44.5 | 46.25 | 42.6 | 1736 | 43.89576998 | DE |
| 12 | -1.35 | -2.9933481153 | 45.1 | 49.9 | 42.549999 | 1960 | 45.69733676 | DE |
| 26 | -7.05 | -13.8779527559 | 50.8 | 54.5 | 42.549999 | 1812 | 47.36872765 | DE |
| 52 | -8.35 | -16.0268714012 | 52.1 | 54.5 | 42.549999 | 1992 | 48.82587744 | DE |
| 156 | -13.65 | -23.7804878049 | 57.4 | 57.75 | 38.2 | 10937 | 47.68427288 | DE |
| 260 | -10.65 | -19.5772058824 | 54.4 | 108.5 | 38.2 | 27655 | 65.90146743 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733174820 | 43.95 | 0.4 | 0.92 | 43.1 | 43.95 | 43.1 | 3525 |
| 1732915620 | 43.55 | 0.2 | 0.46 | 43.2 | 43.95 | 43.15 | 1787 |
| 1732829220 | 43.35 | 0.05 | 0.12 | 43.45 | 43.8 | 43.35 | 372 |
| 1732742820 | 43.3 | 0.15 | 0.35 | 43.15 | 44.2 | 43.15 | 953 |
| 1732656420 | 43.15 | -0.4 | -0.92 | 43.8 | 43.9 | 43.15 | 1661 |
| 1732570020 | 43.55 | 0 | 0.00 | 43.55 | 43.6 | 43.05 | 2646 |
| 1732310820 | 43.55 | 0.9 | 2.11 | 43.15 | 43.55 | 42.95 | 3847 |
| 1732224420 | 42.65 | -0.55 | -1.27 | 42.75 | 43.05 | 42.65 | 577 |
| 1732138020 | 43.2 | 0.55 | 1.29 | 43.5 | 43.5 | 42.7 | 425 |
| 1732051620 | 42.65 | -0.8 | -1.84 | 43.3 | 43.5 | 42.6 | 2481 |
| 1731965220 | 43.45 | -0.05 | -0.11 | 44.2 | 44.2 | 42.6 | 3525 |
| 1731705960 | 43.5 | -0.65 | -1.47 | 44.1 | 44.15 | 43.5 | 938 |
| 1731619560 | 44.15 | 0.35 | 0.80 | 44.35 | 44.5 | 43.55 | 1665 |
| 1731533160 | 43.8 | -0.4 | -0.90 | 44.5 | 44.5 | 43.55 | 2029 |
| 1731446820 | 44.2 | -1.35 | -2.96 | 45.05 | 45.1 | 44.2 | 945 |
| 1731360420 | 45.55 | 1 | 2.24 | 44.45 | 46.25 | 44.45 | 2973 |
| 1731101220 | 44.55 | -0.95 | -2.09 | 44.9 | 45.45 | 44.3 | 840 |
| 1731014760 | 45.5 | 0.2 | 0.44 | 44.6 | 45.5 | 44.6 | 1270 |
| 1730928360 | 45.3 | 0.35 | 0.78 | 44.35 | 45.45 | 44.35 | 902 |
| 1730841960 | 44.95 | -0.1 | -0.22 | 44.5 | 45.3 | 44.1 | 1367 |
| 1730755560 | 45.05 | -0.1 | -0.22 | 44.9 | 45.45 | 44.55 | 1987 |
| 1730496360 | 45.15 | 0.05 | 0.11 | 44.85 | 45.35 | 44.2 | 1735 |
| 1730409960 | 45.1 | -0.85 | -1.85 | 44.95 | 45.2 | 44 | 3137 |
| 1730323560 | 45.95 | -0.6 | -1.29 | 46.85 | 46.85 | 45.1 | 1091 |
| 1730237160 | 46.55 | -0.15 | -0.32 | 46.8 | 46.95 | 45.15 | 2139 |
| 1730150760 | 46.7 | 0.9 | 1.97 | 45.55 | 46.7 | 45.55 | 1730 |
| 1729888020 | 45.8 | -1.05 | -2.24 | 46.4 | 47.2 | 45.75 | 1414 |
| 1729801560 | 46.85 | -0.35 | -0.74 | 46.5 | 47.25 | 46.3 | 1219 |
| 1729715160 | 47.2 | 0.3 | 0.64 | 47.4 | 47.4 | 46.15 | 2307 |
| 1729628760 | 46.9 | 0.45 | 0.97 | 46.6 | 47.45 | 45.35 | 3117 |
| 1729542360 | 46.45 | 0.75 | 1.64 | 46.05 | 46.75 | 46.05 | 1270 |
| 1729283160 | 45.7 | -0.5 | -1.08 | 46 | 46.4 | 45.65 | 2170 |
| 1729196760 | 46.2 | 1.35 | 3.01 | 44.65 | 46.55 | 44.65 | 4340 |
| 1729110360 | 44.85 | -2.8 | -5.88 | 46.75 | 47.4 | 42.549999 | 10439 |
| 1729023960 | 47.65 | -0.45 | -0.94 | 48 | 48.6 | 47.55 | 1968 |
| 1728937620 | 48.1 | -1.25 | -2.53 | 49.9 | 49.9 | 47.85 | 1234 |
| 1728678360 | 49.35 | 1 | 2.07 | 48.35 | 49.75 | 48.35 | 913 |
| 1728591960 | 48.35 | -0.2 | -0.41 | 48 | 48.8 | 47.75 | 1180 |
| 1728505560 | 48.55 | -0.15 | -0.31 | 49.25 | 49.35 | 47.3 | 4553 |
| 1728419160 | 48.7 | 0.65 | 1.35 | 48.05 | 49.5 | 48.05 | 4207 |
| 1728332760 | 48.05 | 0.2 | 0.42 | 47.8 | 49.15 | 47.65 | 3854 |
| 1728073560 | 47.85 | -0.15 | -0.31 | 47.5 | 48.15 | 47.45 | 2271 |
| 1727987220 | 48 | 0.5 | 1.05 | 47.95 | 48 | 47.4 | 1180 |
| 1727900820 | 47.5 | -0.35 | -0.73 | 47.15 | 47.9 | 47.15 | 2617 |
| 1727814420 | 47.85 | 1.65 | 3.57 | 46.5 | 47.85 | 46.45 | 2625 |
| 1727728020 | 46.2 | 0.1 | 0.22 | 46.6 | 47.3 | 46.1 | 1647 |
| 1727468760 | 46.1 | 0.55 | 1.21 | 45.85 | 46.2 | 45.25 | 1850 |
| 1727382360 | 45.55 | -0.15 | -0.33 | 45.35 | 46.2 | 44.25 | 2590 |
| 1727295960 | 45.7 | 0.3 | 0.66 | 44.75 | 45.7 | 44.75 | 999 |
| 1727209560 | 45.4 | 0.55 | 1.23 | 45.4 | 45.4 | 44.75 | 1286 |
| 1727123160 | 44.85 | 0 | 0.00 | 45.1 | 45.4 | 44.65 | 1062 |
| 1726864020 | 44.85 | -0.5 | -1.10 | 44.9 | 45.7 | 44.55 | 1422 |
| 1726777560 | 45.35 | 0.15 | 0.33 | 46.1 | 46.1 | 45.35 | 435 |
| 1726691220 | 45.2 | 0.45 | 1.01 | 45.45 | 45.75 | 44.95 | 638 |
| 1726604760 | 44.75 | -0.4 | -0.89 | 45.05 | 45.95 | 44.75 | 1035 |
| 1726518420 | 45.15 | -0.6 | -1.31 | 45.25 | 45.5 | 45.05 | 947 |
| 1726259160 | 45.75 | 1.45 | 3.27 | 44.9 | 46.1 | 44.6 | 1345 |
| 1726172760 | 44.3 | -0.4 | -0.89 | 45.7 | 45.7 | 44.3 | 1129 |
| 1726086360 | 44.7 | -0.4 | -0.89 | 45.35 | 45.8 | 44.4 | 801 |
| 1725999960 | 45.1 | -0.75 | -1.64 | 45.1 | 45.4 | 44.25 | 990 |
| 1725913620 | 45.85 | 0.65 | 1.44 | 45.05 | 45.85 | 45.05 | 817 |
| 1725654360 | 45.2 | -0.8 | -1.74 | 45.25 | 46.4 | 45.15 | 1160 |
| 1725567960 | 46 | 0.45 | 0.99 | 46 | 46 | 45.25 | 833 |
| 1725481560 | 45.55 | -0.15 | -0.33 | 45.5 | 46 | 45 | 1192 |
| 1725395160 | 45.7 | 0.25 | 0.55 | 46.2 | 46.2 | 45.25 | 1014 |
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
