Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.6 | -9.44372574386 | 154.6 | 156.9 | 140 | 6183 | 149.00136512 | DE |
| 4 | -24.8 | -15.0485436893 | 164.8 | 164.8 | 137.9 | 19447 | 153.09545585 | DE |
| 12 | -26.5 | -15.9159159159 | 166.5 | 193.3 | 137.9 | 19013 | 166.1827125 | DE |
| 26 | -27.4 | -16.3679808841 | 167.4 | 195.35 | 137.9 | 21881 | 175.44956199 | DE |
| 52 | 16.1 | 12.9943502825 | 123.9 | 195.35 | 114.2 | 32335 | 145.93888423 | DE |
| 156 | 56.25 | 67.1641791045 | 83.75 | 195.35 | 61.445 | 45073 | 109.52495433 | DE |
| 260 | 87.76 | 167.993874426 | 52.24 | 195.35 | 48.065 | 33811 | 102.70790736 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 140 | -5.8 | -3.98 | 140 | 140 | 140 | 6510 |
| 1743096600 | 145.8 | -3.7 | -2.47 | 145.8 | 145.8 | 145.8 | 3886 |
| 1743010200 | 149.5 | -4.7 | -3.05 | 149.5 | 149.5 | 149.5 | 8346 |
| 1742923800 | 154.19999 | -0.4 | -0.26 | 154.19999 | 156.9 | 153.19999 | 3158 |
| 1742837400 | 154.6 | 1.4 | 0.91 | 154.6 | 154.6 | 154.6 | 9013 |
| 1742578200 | 153.19999 | -0.6 | -0.39 | 153.19999 | 153.19999 | 153.19999 | 10194 |
| 1742491800 | 153.8 | 1.2 | 0.79 | 153.8 | 153.8 | 153.8 | 7344 |
| 1742405400 | 152.6 | -0.6 | -0.39 | 152.6 | 152.6 | 152.6 | 11971 |
| 1742319000 | 153.19999 | 0 | 0.00 | 153.19999 | 153.19999 | 153.19999 | 33100 |
| 1742232600 | 153.19999 | 3.6 | 2.41 | 149.4 | 154.8 | 148.3 | 9237 |
| 1741973400 | 149.6 | 2.6 | 1.77 | 149.6 | 149.6 | 149.6 | 5142 |
| 1741887000 | 147 | -2.8 | -1.87 | 147 | 147 | 147 | 6566 |
| 1741800600 | 149.8 | 6.2 | 4.32 | 149.8 | 149.8 | 149.8 | 17601 |
| 1741714200 | 143.6 | -4.8 | -3.23 | 141 | 146.4 | 137.9 | 31731 |
| 1741627800 | 148.4 | -7.4 | -4.75 | 158.6 | 158.6 | 144.5 | 17724 |
| 1741368600 | 155.8 | 0 | 0.00 | 155.8 | 155.8 | 155.8 | 152788 |
| 1741282200 | 155.8 | -2.8 | -1.77 | 155.8 | 155.8 | 155.8 | 27297 |
| 1741195800 | 158.6 | 4.8 | 3.12 | 158.6 | 158.6 | 158.6 | 9972 |
| 1741109400 | 153.8 | -11 | -6.67 | 153.8 | 153.8 | 153.8 | 11162 |
| 1741023000 | 164.8 | 2.5 | 1.54 | 164.8 | 164.8 | 164.8 | 6198 |
| 1740763800 | 162.3 | -8.7 | -5.09 | 162.3 | 162.3 | 162.3 | 13210 |
| 1740677400 | 171 | -2 | -1.16 | 171 | 171 | 171 | 6254 |
| 1740591000 | 173 | 7.2 | 4.34 | 173 | 173 | 173 | 2046 |
| 1740504600 | 165.8 | -3.8 | -2.24 | 165.8 | 165.8 | 165.8 | 4282 |
| 1740418200 | 169.6 | -4 | -2.30 | 169.6 | 169.6 | 169.6 | 14307 |
| 1740159000 | 173.6 | -2 | -1.14 | 173.6 | 173.6 | 173.6 | 6213 |
| 1740072600 | 175.6 | -2 | -1.13 | 175.6 | 175.6 | 175.6 | 7966 |
| 1739986200 | 177.6 | -2.9 | -1.61 | 177.6 | 177.6 | 177.6 | 13967 |
| 1739899800 | 180.5 | 5.9 | 3.38 | 180.5 | 180.5 | 180.5 | 9892 |
| 1739813400 | 174.6 | 0.6 | 0.34 | 172 | 174.7 | 172 | 50 |
| 1739554200 | 174 | 1 | 0.58 | 174 | 174 | 174 | 2762 |
| 1739467800 | 173 | 1 | 0.58 | 173 | 173 | 173 | 6309 |
| 1739381400 | 172 | -5.4 | -3.04 | 170 | 172.8 | 170 | 7268 |
| 1739295000 | 177.4 | -1.4 | -0.78 | 177.4 | 177.4 | 177.4 | 4385 |
| 1739208600 | 178.8 | 4.4 | 2.52 | 180.6 | 180.6 | 175.1 | 5302 |
| 1738949400 | 174.4 | 0.6 | 0.35 | 174.4 | 174.4 | 174.4 | 8497 |
| 1738863000 | 173.8 | 3.8 | 2.24 | 173.8 | 173.8 | 173.8 | 9048 |
| 1738776600 | 170 | 1.2 | 0.71 | 170 | 170 | 170 | 6598 |
| 1738690200 | 168.8 | 1.2 | 0.72 | 168.8 | 168.8 | 168.8 | 4436 |
| 1738603800 | 167.6 | -5.3 | -3.07 | 167.6 | 167.6 | 167.6 | 52122 |
| 1738344600 | 172.9 | 11.7 | 7.26 | 172.9 | 172.9 | 172.9 | 13491 |
| 1738258200 | 161.19999 | 0 | 0.00 | 161.19999 | 161.19999 | 161.19999 | 23490 |
| 1738171800 | 161.19999 | -5.3 | -3.18 | 161.19999 | 161.19999 | 161.19999 | 13694 |
| 1738085400 | 166.5 | -18.3 | -9.90 | 166.5 | 166.5 | 166.5 | 33240 |
| 1737999000 | 184.8 | 0 | 0.00 | 184.8 | 184.8 | 184.8 | 58845 |
| 1737739800 | 184.8 | 0 | 0.00 | 184.8 | 184.8 | 184.8 | 16691 |
| 1737653400 | 184.8 | 1.8 | 0.98 | 184.8 | 184.8 | 184.8 | 24448 |
| 1737567000 | 183 | 20 | 12.27 | 188.4 | 193.3 | 180.6 | 211699 |
| 1737480600 | 163 | 0.6 | 0.37 | 163 | 163 | 163 | 12865 |
| 1737394200 | 162.4 | 0 | 0.00 | 162.4 | 162.4 | 162.4 | 0 |
| 1737135000 | 162.4 | 1.2 | 0.74 | 162.4 | 162.4 | 162.4 | 7884 |
| 1737048600 | 161.19999 | 2.8 | 1.77 | 161.19999 | 161.19999 | 161.19999 | 8266 |
| 1736962200 | 158.4 | 3.4 | 2.19 | 158.4 | 158.4 | 158.4 | 76775 |
| 1736875800 | 155 | 2 | 1.31 | 155 | 155 | 155 | 6747 |
| 1736789400 | 153 | -1.8 | -1.16 | 153 | 153 | 153 | 7601 |
| 1736530200 | 154.8 | -11.7 | -7.03 | 154.8 | 154.8 | 154.8 | 26796 |
| 1736443800 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 0 |
| 1736357400 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 6594 |
| 1736271000 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 12937 |
| 1736184600 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 4855 |
| 1735925400 | 166.5 | -0.3 | -0.18 | 166.5 | 166.5 | 166.5 | 6808 |
| 1735839000 | 166.8 | 0.2 | 0.12 | 166.8 | 166.8 | 166.8 | 20687 |
| 1735666200 | 166.6 | 0 | 0.00 | 166.6 | 166.6 | 166.6 | 529 |
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
