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 | 2.76497695853 | 108.5 | 112.4 | 106 | 79865 | 110.54600065 | DE |
| 4 | 4.1 | 3.81750465549 | 107.4 | 112.9 | 105.3 | 79089 | 109.75201905 | DE |
| 12 | 7.2 | 6.90316395014 | 104.3 | 115.7 | 104.3 | 86320 | 110.38406214 | DE |
| 26 | -1.5 | -1.32743362832 | 113 | 120.9 | 104.3 | 85577 | 111.80538101 | DE |
| 52 | -12.9 | -10.3697749196 | 124.4 | 133.2 | 104.3 | 86599 | 117.19400164 | DE |
| 156 | -13.1 | -10.5136436597 | 124.6 | 150.2 | 100 | 83513 | 124.44424728 | DE |
| 260 | -65.9 | -37.1476888388 | 177.4 | 177.4 | 70.7 | 92736 | 115.14757538 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738776600 | 111.2 | -0.4 | -0.36 | 111.5 | 112.4 | 110.8 | 67921 |
| 1738690200 | 111.6 | 1.6 | 1.45 | 110 | 111.7 | 109.7 | 81701 |
| 1738603800 | 110 | 0 | 0.00 | 107.1 | 110 | 106 | 99118 |
| 1738344600 | 110 | -0.1 | -0.09 | 109.9 | 110.4 | 108.9 | 92527 |
| 1738258200 | 110.1 | 1.7 | 1.57 | 108.5 | 110.8 | 108.5 | 58060 |
| 1738171800 | 108.4 | -2.6 | -2.34 | 110.8 | 111.4 | 108.4 | 66143 |
| 1738085400 | 111 | -0.4 | -0.36 | 111.3 | 112.9 | 111 | 64982 |
| 1737999000 | 111.4 | 1.8 | 1.64 | 108.8 | 112.5 | 108.6 | 107287 |
| 1737739800 | 109.6 | -1 | -0.90 | 111.1 | 112.7 | 109.2 | 80746 |
| 1737653400 | 110.6 | 0.9 | 0.82 | 109.7 | 110.6 | 109.5 | 78935 |
| 1737567000 | 109.7 | -1.7 | -1.53 | 111.7 | 111.8 | 109.7 | 50416 |
| 1737480600 | 111.4 | -0.2 | -0.18 | 111.6 | 111.9 | 109.8 | 95452 |
| 1737394200 | 111.6 | 0.7 | 0.63 | 110.7 | 112.6 | 110.2 | 67952 |
| 1737135000 | 110.9 | 2.6 | 2.40 | 108.8 | 111 | 108.1 | 145182 |
| 1737048600 | 108.3 | 1.1 | 1.03 | 107.7 | 108.5 | 106.2 | 91553 |
| 1736962200 | 107.2 | 0.8 | 0.75 | 107.3 | 107.9 | 106 | 48828 |
| 1736875800 | 106.4 | -0.1 | -0.09 | 107.1 | 108.2 | 106.4 | 84693 |
| 1736789400 | 106.5 | -1 | -0.93 | 107.1 | 107.3 | 105.3 | 87186 |
| 1736530200 | 107.5 | -1.6 | -1.47 | 109 | 109.2 | 107.3 | 55251 |
| 1736443800 | 109.1 | 1.2 | 1.11 | 107.4 | 110 | 106.9 | 57851 |
| 1736357400 | 107.9 | -2.3 | -2.09 | 109.6 | 110 | 107 | 109073 |
| 1736271000 | 110.2 | -1.3 | -1.17 | 109.2 | 111.3 | 107.4 | 115346 |
| 1736184600 | 111.5 | -0.3 | -0.27 | 112.1 | 112.7 | 110.5 | 70426 |
| 1735925400 | 111.8 | -0.4 | -0.36 | 112.1 | 112.5 | 111.1 | 62829 |
| 1735839000 | 112.2 | 0.5 | 0.45 | 112.2 | 113.1 | 111.7 | 47175 |
| 1735666200 | 111.7 | 0 | 0.00 | 111.5 | 112.3 | 111.4 | 31623 |
| 1735579800 | 111.7 | 0.3 | 0.27 | 111.1 | 112.2 | 111.1 | 52134 |
| 1735320600 | 111.4 | 0.9 | 0.81 | 110.5 | 111.8 | 110.5 | 50289 |
| 1735061400 | 110.5 | -0.2 | -0.18 | 110.9 | 112 | 110.5 | 15728 |
| 1734975000 | 110.7 | -0.2 | -0.18 | 110.4 | 110.9 | 109.7 | 48179 |
| 1734715800 | 110.9 | -0.9 | -0.81 | 111.2 | 111.7 | 109.7 | 133198 |
| 1734629400 | 111.8 | 0.5 | 0.45 | 109.8 | 112.4 | 109.7 | 103137 |
| 1734543000 | 111.3 | -0.1 | -0.09 | 110.8 | 112.2 | 110.4 | 87127 |
| 1734456600 | 111.4 | -1 | -0.89 | 111.4 | 111.9 | 110.8 | 109644 |
| 1734370200 | 112.4 | -1.4 | -1.23 | 112.9 | 113 | 111.5 | 68347 |
| 1734111000 | 113.8 | -0.1 | -0.09 | 113.8 | 114.8 | 113.5 | 84336 |
| 1734024600 | 113.9 | 0.2 | 0.18 | 113.7 | 115.2 | 112.6 | 80892 |
| 1733938200 | 113.7 | -1.3 | -1.13 | 112.6 | 114.1 | 112.6 | 73899 |
| 1733851800 | 115 | 0.7 | 0.61 | 113.9 | 115.7 | 113.6 | 92019 |
| 1733765400 | 114.3 | 0.7 | 0.62 | 114 | 114.7 | 113 | 89644 |
| 1733506200 | 113.6 | -0.6 | -0.53 | 114.1 | 114.9 | 113.5 | 56568 |
| 1733419800 | 114.2 | 3.7 | 3.35 | 110.3 | 115.1 | 110.3 | 256479 |
| 1733333400 | 110.5 | 1.4 | 1.28 | 109.3 | 110.5 | 108.2 | 105616 |
| 1733247000 | 109.1 | 1.2 | 1.11 | 107.8 | 109.7 | 107.8 | 73863 |
| 1733160600 | 107.9 | -1.6 | -1.46 | 107.3 | 109.6 | 107 | 100901 |
| 1732901400 | 109.5 | -0.5 | -0.45 | 108.2 | 110.3 | 108.2 | 103796 |
| 1732815000 | 110 | 2.4 | 2.23 | 108 | 110.8 | 108 | 90170 |
| 1732728600 | 107.6 | -1.1 | -1.01 | 107.8 | 108 | 105.6 | 121077 |
| 1732642200 | 108.7 | -1.9 | -1.72 | 109.4 | 109.5 | 107.8 | 101006 |
| 1732555800 | 110.6 | 2 | 1.84 | 109 | 111.7 | 109 | 310267 |
| 1732296600 | 108.6 | 1 | 0.93 | 107.5 | 108.8 | 107.4 | 51229 |
| 1732210200 | 107.6 | -1.1 | -1.01 | 108.5 | 109.1 | 107 | 80764 |
| 1732123800 | 108.7 | 0.3 | 0.28 | 108.8 | 109.9 | 108.2 | 65507 |
| 1732037400 | 108.4 | 3.5 | 3.34 | 111.1 | 111.4 | 106.9 | 134384 |
| 1731951000 | 104.9 | -0.6 | -0.57 | 104.9 | 105.9 | 104.6 | 58240 |
| 1731691800 | 105.5 | 0.4 | 0.38 | 104.5 | 106.8 | 104.5 | 55431 |
| 1731605400 | 105.1 | -0.4 | -0.38 | 104.3 | 105.4 | 104.3 | 48108 |
| 1731519000 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 0 |
| 1731432600 | 105.5 | -1.4 | -1.31 | 105.7 | 106.7 | 104.3 | 91008 |
| 1731346200 | 106.9 | 1.5 | 1.42 | 105.9 | 107.3 | 105.9 | 79973 |
| 1731087000 | 105.4 | 0.3 | 0.29 | 105.2 | 106.3 | 104.8 | 71998 |
| 1731000600 | 105.1 | -0.6 | -0.57 | 105.7 | 106 | 105 | 53151 |
| 1730914200 | 105.7 | -0.4 | -0.38 | 107.7 | 108.1 | 104.9 | 88461 |
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
