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 | -0.722543352601 | 138.4 | 141.2 | 132.6 | 20677 | 138.76423272 | DE |
| 4 | 4.4 | 3.30827067669 | 133 | 141.2 | 132.6 | 18515 | 137.84673946 | DE |
| 12 | 5.4 | 4.09090909091 | 132 | 149 | 126.4 | 18032 | 137.73181377 | DE |
| 26 | 31.8 | 30.1136363636 | 105.6 | 149 | 101.6 | 21094 | 127.81426792 | DE |
| 52 | 65.4 | 90.8333333333 | 72 | 149 | 70.4 | 19182 | 111.53454606 | DE |
| 156 | 51.4 | 59.7674418605 | 86 | 149 | 60.8 | 10839 | 96.8728574 | DE |
| 260 | 72.7 | 112.364760433 | 64.7 | 149 | 49.8 | 10313 | 90.04359514 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 137.4 | 1 | 0.73 | 135.8 | 137.8 | 132.6 | 32142 |
| 1734629400 | 136.4 | -2.4 | -1.73 | 136.8 | 138.19999 | 135.4 | 21483 |
| 1734543000 | 138.8 | -1.2 | -0.86 | 140.8 | 140.8 | 138.4 | 20878 |
| 1734456600 | 140 | -0.6 | -0.43 | 138.6 | 141.19999 | 134.6 | 29743 |
| 1734370200 | 140.6 | 3 | 2.18 | 138 | 141 | 137.6 | 16569 |
| 1734111000 | 137.6 | -0.6 | -0.43 | 138.4 | 139 | 137.19999 | 14712 |
| 1734024600 | 138.19999 | 1.4 | 1.02 | 136.4 | 139.4 | 136 | 12536 |
| 1733938200 | 136.8 | 1.4 | 1.03 | 134.8 | 137 | 134 | 22217 |
| 1733851800 | 135.4 | 0 | 0.00 | 135.19999 | 137.8 | 134.19999 | 16218 |
| 1733765400 | 135.4 | -3.4 | -2.45 | 138 | 138.4 | 134.19999 | 17946 |
| 1733506200 | 138.8 | 2 | 1.46 | 137.19999 | 139.19999 | 136.6 | 27735 |
| 1733419800 | 136.8 | -4 | -2.84 | 140.8 | 141.19999 | 135.19999 | 16291 |
| 1733333400 | 140.8 | 2.4 | 1.73 | 138 | 141.19999 | 137.4 | 18205 |
| 1733247000 | 138.4 | 0.4 | 0.29 | 139 | 140.6 | 138.4 | 19639 |
| 1733160600 | 138 | 0.2 | 0.15 | 137 | 139.6 | 136.8 | 16528 |
| 1732901400 | 137.8 | 1.6 | 1.17 | 135.8 | 138.6 | 135.19999 | 12210 |
| 1732815000 | 136.19999 | -2.2 | -1.59 | 138.4 | 138.4 | 135.8 | 6753 |
| 1732728600 | 138.4 | 2.2 | 1.62 | 137 | 139.19999 | 136.6 | 13267 |
| 1732642200 | 136.19999 | -1.8 | -1.30 | 137.8 | 138.4 | 135.6 | 15673 |
| 1732555800 | 138 | 2 | 1.47 | 136.6 | 139 | 136 | 28314 |
| 1732296600 | 136 | 4.2 | 3.19 | 133 | 136.8 | 132.8 | 23374 |
| 1732210200 | 131.8 | 1.2 | 0.92 | 130.8 | 132.6 | 128.6 | 19572 |
| 1732123800 | 130.6 | 2.6 | 2.03 | 128.6 | 131.6 | 127.6 | 26958 |
| 1732037400 | 128 | -0.8 | -0.62 | 128.6 | 129.19999 | 126.4 | 22473 |
| 1731951000 | 128.8 | -1.4 | -1.08 | 129.19999 | 131 | 127.6 | 33468 |
| 1731691800 | 130.19999 | -11.4 | -8.05 | 138.4 | 138.4 | 129.19999 | 61201 |
| 1731605400 | 141.6 | -2.8 | -1.94 | 144.6 | 145.8 | 141.6 | 12186 |
| 1731519000 | 144.4 | 0 | 0.00 | 144.4 | 144.4 | 144.4 | 0 |
| 1731432600 | 144.4 | -3.6 | -2.43 | 147.4 | 147.4 | 144.4 | 20068 |
| 1731346200 | 148 | 0.6 | 0.41 | 148 | 149 | 147.8 | 11555 |
| 1731087000 | 147.4 | 2.4 | 1.66 | 145.8 | 148 | 145.19999 | 16872 |
| 1731000600 | 145 | -1.2 | -0.82 | 143.8 | 145.8 | 142.4 | 10699 |
| 1730914200 | 146.19999 | 3.2 | 2.24 | 144 | 147.6 | 144 | 33971 |
| 1730827800 | 143 | 1.4 | 0.99 | 142.19999 | 145.8 | 142.19999 | 14214 |
| 1730741400 | 141.6 | -1.8 | -1.26 | 143.19999 | 144.4 | 141.19999 | 14695 |
| 1730482200 | 143.4 | 3.4 | 2.43 | 140.4 | 144.19999 | 140.4 | 7445 |
| 1730395800 | 140 | -1.6 | -1.13 | 141.6 | 141.6 | 138.8 | 12444 |
| 1730309400 | 141.6 | -2 | -1.39 | 144 | 145.6 | 141.19999 | 13983 |
| 1730223000 | 143.6 | -1.4 | -0.97 | 144.6 | 145.8 | 143 | 14938 |
| 1730136600 | 145 | 1.2 | 0.83 | 143.4 | 145 | 142 | 10131 |
| 1729873800 | 143.8 | 1.6 | 1.13 | 142.6 | 145.6 | 142 | 23929 |
| 1729787400 | 142.19999 | 0.4 | 0.28 | 141.8 | 143.4 | 141 | 17834 |
| 1729701000 | 141.8 | 2.2 | 1.58 | 139.6 | 141.8 | 139.4 | 10670 |
| 1729614600 | 139.6 | -2.8 | -1.97 | 141.6 | 141.6 | 138 | 14706 |
| 1729528200 | 142.4 | 1.6 | 1.14 | 141.19999 | 142.4 | 140.4 | 19533 |
| 1729269000 | 140.8 | -0.2 | -0.14 | 140.4 | 140.8 | 138.4 | 13121 |
| 1729182600 | 141 | 2 | 1.44 | 138.8 | 142 | 138.4 | 12969 |
| 1729096200 | 139 | 0.4 | 0.29 | 139.4 | 139.8 | 137.19999 | 10598 |
| 1729009800 | 138.6 | -0.2 | -0.14 | 139 | 140.6 | 136.4 | 19198 |
| 1728923400 | 138.8 | 0.4 | 0.29 | 139.19999 | 140 | 137.8 | 22073 |
| 1728664200 | 138.4 | 3.4 | 2.52 | 135.4 | 138.4 | 134.8 | 29509 |
| 1728577800 | 135 | 0.8 | 0.60 | 134.8 | 136.4 | 134.6 | 12208 |
| 1728491400 | 134.19999 | 1.2 | 0.90 | 133.6 | 134.6 | 131.8 | 10991 |
| 1728405000 | 133 | 1 | 0.76 | 132.19999 | 133.4 | 131.19999 | 9769 |
| 1728318600 | 132 | -1 | -0.75 | 133.19999 | 133.6 | 131.6 | 9244 |
| 1728059400 | 133 | 0.2 | 0.15 | 133 | 133.6 | 132 | 12841 |
| 1727973000 | 132.8 | 0.2 | 0.15 | 133 | 133 | 130.8 | 14321 |
| 1727886600 | 132.6 | -2.2 | -1.63 | 134.8 | 134.8 | 131.8 | 18005 |
| 1727800200 | 134.8 | 3.6 | 2.74 | 131.19999 | 135.4 | 131.19999 | 22027 |
| 1727713800 | 131.19999 | 0 | 0.00 | 130.19999 | 132.6 | 130 | 12650 |
| 1727454600 | 131.19999 | -0.8 | -0.61 | 132 | 132.4 | 130.4 | 19612 |
| 1727368200 | 132 | -4.4 | -3.23 | 136.4 | 136.4 | 132 | 21600 |
| 1727281800 | 136.4 | 1.4 | 1.04 | 134 | 136.8 | 134 | 27654 |
| 1727195400 | 135 | 2.6 | 1.96 | 133 | 136.6 | 130 | 66156 |
| 1727109000 | 132.4 | -0.2 | -0.15 | 134.4 | 137.6 | 131.6 | 50991 |
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
