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 | 4.2 | 3.95108184384 | 106.3 | 112.6 | 105.9 | 225393 | 108.80815357 | DE |
| 4 | 3.3 | 3.07835820896 | 107.2 | 112.6 | 104.4 | 192711 | 107.89445447 | DE |
| 12 | 8.8 | 8.6529006883 | 101.7 | 112.6 | 96.2 | 204097 | 105.57077275 | DE |
| 26 | 18 | 19.4594594595 | 92.5 | 112.6 | 89.65 | 169506 | 101.52368301 | DE |
| 52 | 31.5 | 39.8734177215 | 79 | 112.6 | 78.3 | 167663 | 94.34394958 | DE |
| 156 | 25.05 | 29.3153891164 | 85.45 | 112.6 | 60.6 | 146490 | 80.62738134 | DE |
| 260 | 31.25 | 39.4321766562 | 79.25 | 112.6 | 52.9 | 153937 | 83.57332214 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737567000 | 111.9 | 2.3 | 2.10 | 109.8 | 112 | 109.5 | 263526 |
| 1737480600 | 109.6 | 0.7 | 0.64 | 108.9 | 109.9 | 108.5 | 170176 |
| 1737394200 | 108.9 | 2.1 | 1.97 | 107.1 | 108.9 | 107.1 | 199861 |
| 1737135000 | 106.8 | -0.1 | -0.09 | 107.7 | 108 | 106.8 | 264011 |
| 1737048600 | 106.9 | 0.4 | 0.38 | 106.3 | 106.9 | 105.9 | 229393 |
| 1736962200 | 106.5 | 0.5 | 0.47 | 106.5 | 107.4 | 106.2 | 317938 |
| 1736875800 | 106 | -0.2 | -0.19 | 106 | 106.6 | 104.4 | 283844 |
| 1736789400 | 106.2 | -1.1 | -1.03 | 107.1 | 107.3 | 105.7 | 159946 |
| 1736530200 | 107.3 | -2.7 | -2.45 | 110 | 110.1 | 107.1 | 226752 |
| 1736443800 | 110 | 1.1 | 1.01 | 109 | 110.1 | 109 | 234904 |
| 1736357400 | 108.9 | 0.8 | 0.74 | 108.2 | 109.6 | 108.1 | 178924 |
| 1736271000 | 108.1 | 0.8 | 0.75 | 106.9 | 108.4 | 106.6 | 220721 |
| 1736184600 | 107.3 | -0.1 | -0.09 | 107.7 | 108.1 | 106.5 | 237673 |
| 1735925400 | 107.4 | -0.4 | -0.37 | 108 | 108.5 | 107.3 | 106932 |
| 1735839000 | 107.8 | -0.5 | -0.46 | 107.9 | 108.2 | 106.6 | 105787 |
| 1735666200 | 108.3 | 1.5 | 1.40 | 106.2 | 108.9 | 106.2 | 66647 |
| 1735579800 | 106.8 | -0.3 | -0.28 | 107 | 107.3 | 106.5 | 84291 |
| 1735320600 | 107.1 | 0.2 | 0.19 | 107.2 | 107.2 | 106.3 | 117470 |
| 1735061400 | 106.9 | 0.8 | 0.75 | 106.3 | 107.4 | 106.3 | 33593 |
| 1734975000 | 106.1 | -1.1 | -1.03 | 106.8 | 107.2 | 106.1 | 152621 |
| 1734715800 | 107.2 | 0.3 | 0.28 | 106.4 | 107.4 | 105.7 | 360662 |
| 1734629400 | 106.9 | -1.7 | -1.57 | 107.3 | 107.8 | 106 | 267445 |
| 1734543000 | 108.6 | 0.4 | 0.37 | 108.5 | 109 | 108.3 | 160293 |
| 1734456600 | 108.2 | -0.8 | -0.73 | 108.8 | 109.1 | 108 | 212875 |
| 1734370200 | 109 | 1.3 | 1.21 | 107.5 | 109.1 | 107.4 | 231912 |
| 1734111000 | 107.7 | 0.2 | 0.19 | 108 | 108.6 | 107.5 | 185498 |
| 1734024600 | 107.5 | 0.4 | 0.37 | 107.2 | 108.4 | 106.6 | 163884 |
| 1733938200 | 107.1 | 0.6 | 0.56 | 106.1 | 107.5 | 106 | 182532 |
| 1733851800 | 106.5 | -0.2 | -0.19 | 106.6 | 107.7 | 106.5 | 145201 |
| 1733765400 | 106.7 | -0.7 | -0.65 | 107.6 | 108.4 | 106.7 | 189458 |
| 1733506200 | 107.4 | -0.6 | -0.56 | 107.8 | 107.9 | 106.6 | 184715 |
| 1733419800 | 108 | 2.3 | 2.18 | 105.7 | 108.4 | 105.5 | 215753 |
| 1733333400 | 105.7 | 0.5 | 0.48 | 105.3 | 106.1 | 104.8 | 191171 |
| 1733247000 | 105.2 | 0.2 | 0.19 | 105 | 105.6 | 104.1 | 181171 |
| 1733160600 | 105 | -0.7 | -0.66 | 104.9 | 105.7 | 104.4 | 191129 |
| 1732901400 | 105.7 | -0.4 | -0.38 | 105 | 105.9 | 105 | 274987 |
| 1732815000 | 106.1 | -0.4 | -0.38 | 106.8 | 107.2 | 105.8 | 125057 |
| 1732728600 | 106.5 | 1.2 | 1.14 | 105.3 | 106.6 | 105.1 | 198999 |
| 1732642200 | 105.3 | -1.1 | -1.03 | 106.1 | 106.8 | 104.9 | 175478 |
| 1732555800 | 106.4 | 1.3 | 1.24 | 106.4 | 106.6 | 105.5 | 435612 |
| 1732296600 | 105.1 | 0.5 | 0.48 | 104.8 | 105.4 | 103.7 | 182694 |
| 1732210200 | 104.6 | 0.7 | 0.67 | 103.9 | 105 | 103.8 | 133339 |
| 1732123800 | 103.9 | 0.1 | 0.10 | 103.9 | 105 | 103.6 | 153973 |
| 1732037400 | 103.8 | -0.1 | -0.10 | 103.9 | 104.5 | 102.1 | 186445 |
| 1731951000 | 103.9 | 3.1 | 3.08 | 101 | 103.9 | 101 | 285430 |
| 1731691800 | 100.8 | 0.3 | 0.30 | 99.15 | 100.9 | 99.15 | 210876 |
| 1731605400 | 100.5 | 2.6 | 2.66 | 99.45 | 100.8 | 99.25 | 160228 |
| 1731519000 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1731432600 | 97.9 | -4.8 | -4.67 | 102 | 102.1 | 97.4 | 334660 |
| 1731346200 | 102.7 | 2.85 | 2.85 | 100.9 | 103 | 98.45 | 314028 |
| 1731087000 | 99.85 | -0.45 | -0.45 | 97.3 | 101.1 | 96.2 | 497449 |
| 1731000600 | 100.3 | -1.5 | -1.47 | 102.2 | 102.7 | 100.3 | 260497 |
| 1730914200 | 101.8 | -0.7 | -0.68 | 103.8 | 103.8 | 101 | 148365 |
| 1730827800 | 102.5 | 0.3 | 0.29 | 102.2 | 102.8 | 101.7 | 115614 |
| 1730741400 | 102.2 | 0.2 | 0.20 | 101.9 | 102.9 | 101.7 | 163383 |
| 1730482200 | 102 | 0.6 | 0.59 | 101.4 | 102.7 | 101.1 | 177152 |
| 1730395800 | 101.4 | -1.1 | -1.07 | 101.7 | 101.8 | 100.5 | 176442 |
| 1730309400 | 102.5 | -0.6 | -0.58 | 103.1 | 103.1 | 101.7 | 111934 |
| 1730223000 | 103.1 | -0.8 | -0.77 | 103.8 | 104 | 102.6 | 83263 |
| 1730136600 | 103.9 | 0.9 | 0.87 | 103.3 | 104 | 102.8 | 110746 |
| 1729873800 | 103 | -0.1 | -0.10 | 102.7 | 103.5 | 102.3 | 75736 |
| 1729787400 | 103.1 | 1.3 | 1.28 | 101.8 | 104.1 | 101.7 | 109001 |
| 1729701000 | 101.8 | -0.7 | -0.68 | 101.8 | 102.7 | 101 | 111082 |
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
