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 | -1.6 | -3.2460945425 | 49.29 | 50.78 | 47.2 | 471 | 50.32675871 | DE |
| 4 | -0.58 | -1.2015744769 | 48.27 | 50.78 | 46.19 | 585 | 48.55423031 | DE |
| 12 | 2.72 | 6.04847676229 | 44.97 | 50.88 | 44.64 | 789 | 48.40725996 | DE |
| 26 | 2.12 | 4.65218345403 | 45.57 | 50.88 | 42.59 | 677 | 47.14229759 | DE |
| 52 | 6.11 | 14.6945646946 | 41.58 | 50.88 | 39.119999 | 509 | 46.07935728 | DE |
| 156 | 10.49 | 28.1989247312 | 37.2 | 50.88 | 30.4 | 462 | 43.24505248 | DE |
| 260 | 10.49 | 28.1989247312 | 37.2 | 50.88 | 30.4 | 462 | 43.24505248 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743798420 | 48.05 | -2.61 | -5.15 | 50.62 | 50.72 | 47.2 | 1653 |
| 1743712020 | 50.66 | 0.44 | 0.88 | 49.25 | 50.78 | 47.24 | 1414 |
| 1743625620 | 50.22 | 0.2 | 0.40 | 50.02 | 50.22 | 50.02 | 81 |
| 1743539220 | 50.02 | 0.16 | 0.32 | 50.3 | 50.3 | 49.43 | 300 |
| 1743452820 | 49.86 | 0.97 | 1.98 | 49.32 | 49.86 | 49.19 | 446 |
| 1743197220 | 48.89 | -1.07 | -2.14 | 49.29 | 49.53 | 48.89 | 113 |
| 1743110820 | 49.96 | 0.9 | 1.83 | 49.58 | 49.98 | 49.58 | 205 |
| 1743024420 | 49.06 | 0.4 | 0.82 | 49 | 49.2 | 48.9 | 2820 |
| 1742938020 | 48.66 | 0.28 | 0.58 | 48.7 | 48.79 | 48.57 | 248 |
| 1742851620 | 48.38 | 0.84 | 1.77 | 47.86 | 48.38 | 47.51 | 432 |
| 1742592420 | 47.54 | -0.24 | -0.50 | 47.94 | 47.94 | 46.97 | 595 |
| 1742506020 | 47.78 | -0.24 | -0.50 | 47.64 | 48.31 | 47.64 | 486 |
| 1742419620 | 48.02 | 1.06 | 2.26 | 47.23 | 48.18 | 47.21 | 355 |
| 1742333220 | 46.96 | -0.69 | -1.45 | 47.01 | 47.84 | 46.96 | 254 |
| 1742246820 | 47.65 | 0.51 | 1.08 | 47.5 | 47.72 | 47.26 | 165 |
| 1741987620 | 47.14 | 0.41 | 0.88 | 47.51 | 47.51 | 46.73 | 342 |
| 1741901220 | 46.73 | 0.41 | 0.89 | 46.62 | 46.9 | 46.19 | 557 |
| 1741814820 | 46.32 | -1.08 | -2.28 | 48.18 | 48.21 | 46.32 | 1003 |
| 1741728420 | 47.4 | -1.51 | -3.09 | 47.71 | 47.88 | 47.36 | 291 |
| 1741642020 | 48.91 | 1.28 | 2.69 | 47.5 | 49.13 | 46.54 | 1125 |
| 1741382820 | 47.63 | -0.69 | -1.43 | 48.27 | 48.27 | 46.97 | 474 |
| 1741296420 | 48.32 | -0.63 | -1.29 | 48.89 | 48.89 | 48.1 | 736 |
| 1741210020 | 48.95 | -1.91 | -3.76 | 49.92 | 49.92 | 48.44 | 181 |
| 1741123620 | 50.86 | 0.42 | 0.83 | 50.02 | 50.86 | 49.58 | 47 |
| 1741037220 | 50.44 | 0.84 | 1.69 | 50.82 | 50.88 | 49.73 | 483 |
| 1740778020 | 49.6 | 0.27 | 0.55 | 50.02 | 50.04 | 49.6 | 212 |
| 1740691620 | 49.33 | 0.39 | 0.80 | 48.91 | 49.76 | 48.91 | 708 |
| 1740605220 | 48.94 | 0.11 | 0.23 | 48.93 | 49.23 | 48.93 | 17940 |
| 1740518820 | 48.83 | -0.17 | -0.35 | 48.47 | 49.35 | 48.47 | 583 |
| 1740432420 | 49 | -0.24 | -0.49 | 49.54 | 50.5 | 48.99 | 2369 |
| 1740173220 | 49.24 | 0.71 | 1.46 | 49.49 | 49.52 | 48.55 | 136 |
| 1740086820 | 48.53 | 0.48 | 1.00 | 48.07 | 48.92 | 48.07 | 151 |
| 1740000420 | 48.05 | 0.05 | 0.10 | 48.31 | 48.32 | 47.84 | 123 |
| 1739914020 | 48 | -1.61 | -3.25 | 49.68 | 49.69 | 48 | 216 |
| 1739827620 | 49.61 | 0.84 | 1.72 | 47.93 | 49.61 | 47.93 | 240 |
| 1739568420 | 48.77 | -1.31 | -2.62 | 49.19 | 49.19 | 48.72 | 52 |
| 1739482020 | 50.08 | 2.02 | 4.20 | 47.99 | 50.08 | 47.54 | 408 |
| 1739395620 | 48.06 | -0.26 | -0.54 | 48.06 | 48.06 | 48.06 | 100 |
| 1739309220 | 48.32 | -0.13 | -0.27 | 48.55 | 48.55 | 48.13 | 273 |
| 1739222820 | 48.45 | 0.19 | 0.39 | 48.17 | 49.22 | 48.17 | 50 |
| 1738963620 | 48.26 | 0.34 | 0.71 | 48.83 | 48.91 | 48.14 | 382 |
| 1738877220 | 47.92 | 0.07 | 0.15 | 47.5 | 48.33 | 47.5 | 490 |
| 1738790820 | 47.85 | 0.54 | 1.14 | 47.58 | 48.2 | 47 | 465 |
| 1738704420 | 47.31 | -0.92 | -1.91 | 47.46 | 48.46 | 47.31 | 566 |
| 1738618020 | 48.23 | 0.39 | 0.82 | 48.01 | 48.29 | 47.99 | 646 |
| 1738358820 | 47.84 | 0.02 | 0.04 | 48.36 | 48.52 | 47.53 | 278 |
| 1738272420 | 47.82 | 0.82 | 1.74 | 47.41 | 47.82 | 46.54 | 531 |
| 1738186020 | 47 | -0.4 | -0.84 | 47.75 | 47.77 | 47 | 710 |
| 1738099620 | 47.4 | 0.04 | 0.08 | 47.89 | 48.11 | 46.96 | 809 |
| 1738013220 | 47.36 | 1.2 | 2.60 | 46.32 | 47.36 | 45.18 | 464 |
| 1737754020 | 46.16 | -0.58 | -1.24 | 46.01 | 46.62 | 46.01 | 166 |
| 1737667620 | 46.74 | 0.01 | 0.02 | 46.56 | 47.04 | 46.15 | 484 |
| 1737581220 | 46.73 | -0.17 | -0.36 | 46.27 | 46.93 | 46.01 | 441 |
| 1737494820 | 46.9 | -0.23 | -0.49 | 47.36 | 47.36 | 46.87 | 359 |
| 1737408420 | 47.13 | -0.2 | -0.42 | 47.44 | 47.44 | 46.32 | 320 |
| 1737149220 | 47.33 | 0.56 | 1.20 | 46.61 | 47.38 | 46.61 | 444 |
| 1737062820 | 46.77 | 1.16 | 2.54 | 46.18 | 46.77 | 46 | 312 |
| 1736976420 | 45.61 | 0.01 | 0.02 | 45.96 | 46.29 | 45.26 | 643 |
| 1736890020 | 45.6 | 0.16 | 0.35 | 45.01 | 46.12 | 45.01 | 1270 |
| 1736803620 | 45.44 | 0.22 | 0.49 | 45.05 | 45.52 | 44.64 | 605 |
| 1736544420 | 45.22 | -0.54 | -1.18 | 44.97 | 45.35 | 44.97 | 258 |
| 1736458020 | 45.76 | 0.78 | 1.73 | 44.71 | 45.8 | 44.71 | 223 |
| 1736371620 | 44.98 | 1.03 | 2.34 | 44.02 | 44.98 | 44.02 | 753 |
| 1736285220 | 43.95 | -0.08 | -0.18 | 44.26 | 44.65 | 43.8 | 564 |
| 1736198820 | 44.03 | -0.95 | -2.11 | 45.05 | 45.05 | 43.9 | 3817 |
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
