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 | -3.15 | -4.32395332876 | 72.85 | 73.25 | 67.35 | 259387 | 70.94446337 | DE |
| 4 | -8.15 | -10.4688503532 | 77.85 | 79.75 | 67.35 | 239847 | 73.8249897 | DE |
| 12 | -10.45 | -13.0380536494 | 80.15 | 84.1 | 67.35 | 229273 | 78.21282246 | DE |
| 26 | -10.65 | -13.2545115121 | 80.35 | 89.3 | 67.35 | 236292 | 79.02343985 | DE |
| 52 | -32.5 | -31.8003913894 | 102.2 | 104.8 | 67.35 | 230084 | 80.36187453 | DE |
| 156 | -14.7 | -17.4170616114 | 84.4 | 105.4 | 62.4 | 225354 | 84.19466107 | DE |
| 260 | -30.8 | -30.6467661692 | 100.5 | 105.4 | 48.45 | 268793 | 78.41430332 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737135000 | 69.3 | -0.35 | -0.50 | 69.75 | 70.05 | 69.25 | 267396 |
| 1737048600 | 69.65 | -1.9 | -2.66 | 68.15 | 70.6 | 67.35 | 306115 |
| 1736962200 | 71.55 | -0.75 | -1.04 | 72.45 | 72.75 | 71.55 | 249134 |
| 1736875800 | 72.3 | -0.2 | -0.28 | 72.95 | 73.15 | 72.3 | 263296 |
| 1736789400 | 72.5 | -0.4 | -0.55 | 72.85 | 73.25 | 72.35 | 210995 |
| 1736530200 | 72.9 | -0.8 | -1.09 | 72.8 | 73.05 | 72.05 | 194925 |
| 1736443800 | 73.7 | 0.85 | 1.17 | 72.9 | 73.75 | 72.8 | 166601 |
| 1736357400 | 72.85 | -0.15 | -0.21 | 72.65 | 73.2 | 71.65 | 303567 |
| 1736271000 | 73 | -6.2 | -7.83 | 72.65 | 74.95 | 71.7 | 1070655 |
| 1736184600 | 79.2 | 1.25 | 1.60 | 77.95 | 79.45 | 77.5 | 204993 |
| 1735925400 | 77.95 | -1.2 | -1.52 | 79 | 79.1 | 77.85 | 224973 |
| 1735839000 | 79.15 | -0.4 | -0.50 | 79.6 | 79.75 | 78.85 | 149422 |
| 1735666200 | 79.55 | 0.75 | 0.95 | 78.45 | 79.55 | 78.45 | 46546 |
| 1735579800 | 78.8 | -0.05 | -0.06 | 78.55 | 79.2 | 78.45 | 123057 |
| 1735320600 | 78.85 | 0.45 | 0.57 | 78.35 | 78.9 | 77.95 | 131287 |
| 1735061400 | 78.4 | 0 | 0.00 | 78.55 | 78.75 | 78.25 | 40170 |
| 1734975000 | 78.4 | 0.55 | 0.71 | 77.85 | 78.7 | 77.65 | 124268 |
| 1734715800 | 77.85 | 1.15 | 1.50 | 76.45 | 77.85 | 76.45 | 458194 |
| 1734629400 | 76.7 | -3.4 | -4.24 | 76.85 | 77.65 | 76.65 | 249571 |
| 1734543000 | 80.1 | -0.05 | -0.06 | 80.15 | 80.85 | 79.95 | 226596 |
| 1734456600 | 80.15 | -0.25 | -0.31 | 80.15 | 80.85 | 79.55 | 209064 |
| 1734370200 | 80.4 | 0.15 | 0.19 | 80.25 | 80.4 | 79.45 | 190455 |
| 1734111000 | 80.25 | 0.55 | 0.69 | 79.55 | 80.45 | 79.55 | 149408 |
| 1734024600 | 79.7 | 0.1 | 0.13 | 79.75 | 80.9 | 79.6 | 199405 |
| 1733938200 | 79.6 | -0.4 | -0.50 | 79.8 | 80.1 | 79.3 | 148489 |
| 1733851800 | 80 | 0.85 | 1.07 | 79.25 | 80 | 78.9 | 181352 |
| 1733765400 | 79.15 | -0.65 | -0.81 | 79.95 | 80.1 | 78.95 | 121779 |
| 1733506200 | 79.8 | -0.65 | -0.81 | 80.5 | 80.65 | 79.8 | 141873 |
| 1733419800 | 80.45 | 1.6 | 2.03 | 79 | 80.75 | 79 | 226309 |
| 1733333400 | 78.85 | 1.3 | 1.68 | 77.95 | 79 | 77.85 | 230760 |
| 1733247000 | 77.55 | 0.55 | 0.71 | 77.35 | 78.1 | 76.85 | 237595 |
| 1733160600 | 77 | -1.6 | -2.04 | 78.45 | 78.9 | 76.55 | 277400 |
| 1732901400 | 78.6 | -0.2 | -0.25 | 78.55 | 79 | 78.1 | 181791 |
| 1732815000 | 78.8 | -0.2 | -0.25 | 78.85 | 79.5 | 78.8 | 161874 |
| 1732728600 | 79 | -0.35 | -0.44 | 79.25 | 79.8 | 78.55 | 186359 |
| 1732642200 | 79.35 | -1.6 | -1.98 | 80.2 | 80.7 | 79.35 | 336709 |
| 1732555800 | 80.95 | 0.2 | 0.25 | 80.65 | 81.25 | 80.05 | 538730 |
| 1732296600 | 80.75 | 0.5 | 0.62 | 80.3 | 81 | 79.75 | 197550 |
| 1732210200 | 80.25 | -0.35 | -0.43 | 80.4 | 80.7 | 79.9 | 220835 |
| 1732123800 | 80.6 | -0.1 | -0.12 | 81 | 81.2 | 79.95 | 207650 |
| 1732037400 | 80.7 | -2.3 | -2.77 | 82.85 | 83.3 | 79.95 | 252664 |
| 1731951000 | 83 | 0.15 | 0.18 | 82.9 | 83.3 | 82.65 | 158412 |
| 1731691800 | 82.85 | 0.4 | 0.49 | 82.2 | 83.6 | 82.15 | 166232 |
| 1731605400 | 82.45 | 1.05 | 1.29 | 82.25 | 83 | 81.8 | 249159 |
| 1731519000 | 81.4 | 0 | 0.00 | 81.4 | 81.4 | 81.4 | 0 |
| 1731432600 | 81.4 | -1.75 | -2.10 | 82.9 | 83.05 | 81.4 | 196193 |
| 1731346200 | 83.15 | -0.05 | -0.06 | 83.4 | 83.7 | 82.55 | 185745 |
| 1731087000 | 83.2 | 0.65 | 0.79 | 82.6 | 83.4 | 82.6 | 183145 |
| 1731000600 | 82.55 | -0.45 | -0.54 | 82.25 | 83.1 | 82.1 | 233435 |
| 1730914200 | 83 | 1.55 | 1.90 | 81.9 | 84.1 | 81.9 | 229672 |
| 1730827800 | 81.45 | 0.9 | 1.12 | 80.55 | 81.7 | 80.55 | 136197 |
| 1730741400 | 80.55 | -0.05 | -0.06 | 80.4 | 81.15 | 79.95 | 214638 |
| 1730482200 | 80.6 | 0.8 | 1.00 | 79.75 | 80.9 | 79.75 | 173341 |
| 1730395800 | 79.8 | -0.2 | -0.25 | 80.05 | 80.45 | 79.75 | 353368 |
| 1730309400 | 80 | 0.25 | 0.31 | 79.7 | 80.35 | 79.5 | 221322 |
| 1730223000 | 79.75 | -1.7 | -2.09 | 81.45 | 81.8 | 79.75 | 375602 |
| 1730136600 | 81.45 | 1.35 | 1.69 | 80.15 | 81.7 | 79.9 | 228617 |
| 1729873800 | 80.1 | -1.05 | -1.29 | 80.65 | 81.8 | 80.1 | 275427 |
| 1729787400 | 81.15 | 4.95 | 6.50 | 81 | 82 | 77.75 | 589545 |
| 1729701000 | 76.2 | 1.35 | 1.80 | 74.9 | 76.55 | 74.85 | 242457 |
| 1729614600 | 74.85 | -0.25 | -0.33 | 75 | 75.1 | 73.7 | 204356 |
| 1729528200 | 75.1 | -1.1 | -1.44 | 76.2 | 76.3 | 74.85 | 135007 |
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
