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 | 0.2 | 0.176991150442 | 113 | 115.8 | 111.2 | 971581 | 113.43651242 | DE |
| 4 | -3 | -2.5817555938 | 116.2 | 117.6 | 111.2 | 800047 | 114.55124655 | DE |
| 12 | -0.6 | -0.527240773286 | 113.8 | 120.6 | 111 | 782515 | 115.41781828 | DE |
| 26 | -2 | -1.73611111111 | 115.2 | 120.6 | 107.2 | 806859 | 114.09180858 | DE |
| 52 | -8.2 | -6.75453047776 | 121.4 | 121.6 | 101.8 | 842048 | 114.0218673 | DE |
| 156 | -62.4 | -35.5353075171 | 175.6 | 179.4 | 101.8 | 664138 | 129.83689483 | DE |
| 260 | -18 | -13.7195121951 | 131.2 | 274.5 | 101.8 | 693344 | 168.5310953 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743096600 | 113.2 | -1 | -0.88 | 113.8 | 114 | 113.2 | 394141 |
| 1743010200 | 114.2 | 1.2 | 1.06 | 115.8 | 115.8 | 113.2 | 1320546 |
| 1742923800 | 113 | 0.4 | 0.36 | 113.4 | 113.4 | 113 | 790539 |
| 1742837400 | 112.6 | -1.2 | -1.05 | 114.2 | 114.2 | 112.6 | 1187575 |
| 1742578200 | 113.8 | -0.8 | -0.70 | 113 | 114.4 | 112.8 | 1165102 |
| 1742491800 | 114.6 | 0 | 0.00 | 115 | 115.6 | 114 | 1788177 |
| 1742405400 | 114.6 | -0.8 | -0.69 | 115.2 | 115.2 | 114.4 | 573822 |
| 1742319000 | 115.4 | -0.4 | -0.35 | 116.2 | 116.2 | 114.6 | 591780 |
| 1742232600 | 115.8 | 0.4 | 0.35 | 115.8 | 117 | 114.6 | 709861 |
| 1741973400 | 115.4 | 1.6 | 1.41 | 115 | 116 | 115 | 437200 |
| 1741887000 | 113.8 | -1.2 | -1.04 | 113.2 | 114.2 | 113.2 | 271582 |
| 1741800600 | 115 | 1.8 | 1.59 | 113.2 | 115.6 | 113.2 | 735740 |
| 1741714200 | 113.2 | -1 | -0.88 | 114.4 | 114.4 | 113.2 | 579767 |
| 1741627800 | 114.2 | -2 | -1.72 | 114.8 | 114.8 | 113.6 | 487815 |
| 1741368600 | 116.2 | 2.2 | 1.93 | 113 | 117.6 | 112.6 | 1139695 |
| 1741282200 | 114 | 1 | 0.88 | 113.6 | 114.4 | 113 | 723532 |
| 1741195800 | 113 | -0.4 | -0.35 | 113.8 | 113.8 | 113 | 510547 |
| 1741109400 | 113.4 | -3.4 | -2.91 | 113.8 | 114.4 | 113.4 | 416973 |
| 1741023000 | 116.8 | 0.6 | 0.52 | 116.4 | 117.4 | 115 | 953554 |
| 1740763800 | 116.2 | -0.6 | -0.51 | 116.2 | 116.8 | 114 | 1222995 |
| 1740677400 | 116.8 | 0.4 | 0.34 | 116.2 | 117.6 | 116 | 710052 |
| 1740591000 | 116.4 | 0.4 | 0.34 | 116 | 117 | 116 | 1181961 |
| 1740504600 | 116 | -0.8 | -0.68 | 116.8 | 116.8 | 115.8 | 243658 |
| 1740418200 | 116.8 | -0.6 | -0.51 | 116.6 | 117.6 | 116 | 805453 |
| 1740159000 | 117.4 | -1 | -0.84 | 118.6 | 118.6 | 116.6 | 500765 |
| 1740072600 | 118.4 | -0.2 | -0.17 | 118 | 118.4 | 117.6 | 1113041 |
| 1739986200 | 118.6 | 2 | 1.72 | 117.2 | 118.8 | 116.8 | 824935 |
| 1739899800 | 116.6 | -0.6 | -0.51 | 117.4 | 117.4 | 116.6 | 435331 |
| 1739813400 | 117.2 | -0.6 | -0.51 | 118.6 | 118.6 | 117.2 | 472552 |
| 1739554200 | 117.8 | -0.6 | -0.51 | 118.2 | 118.2 | 117.4 | 318547 |
| 1739467800 | 118.4 | -0.4 | -0.34 | 119 | 119.6 | 117.8 | 763456 |
| 1739381400 | 118.8 | -1.4 | -1.16 | 119.2 | 119.2 | 118.6 | 521101 |
| 1739295000 | 120.2 | -0.4 | -0.33 | 120.4 | 120.6 | 119.4 | 275163 |
| 1739208600 | 120.6 | 1.4 | 1.17 | 119.6 | 120.6 | 119.6 | 1493544 |
| 1738949400 | 119.2 | -1.2 | -1.00 | 119 | 119.2 | 119 | 527266 |
| 1738863000 | 120.4 | 3 | 2.56 | 116 | 120.6 | 116 | 695353 |
| 1738776600 | 117.4 | 1.8 | 1.56 | 115.8 | 117.6 | 115.8 | 732678 |
| 1738690200 | 115.6 | -0.8 | -0.69 | 116.2 | 116.2 | 114.6 | 371598 |
| 1738603800 | 116.4 | -2.6 | -2.18 | 119.8 | 119.8 | 116.2 | 319551 |
| 1738344600 | 119 | -0.8 | -0.67 | 119 | 119.4 | 119 | 309826 |
| 1738258200 | 119.8 | 0.8 | 0.67 | 119.8 | 120 | 119.4 | 319859 |
| 1738171800 | 119 | -0.4 | -0.34 | 118.8 | 119.6 | 118 | 577856 |
| 1738085400 | 119.4 | 3.6 | 3.11 | 116 | 119.4 | 113.4 | 1047102 |
| 1737999000 | 115.8 | -0.4 | -0.34 | 116 | 116.2 | 114.6 | 725233 |
| 1737739800 | 116.2 | 1 | 0.87 | 115 | 116.6 | 115 | 677289 |
| 1737653400 | 115.2 | -0.2 | -0.17 | 115.4 | 115.4 | 115 | 600776 |
| 1737567000 | 115.4 | 1 | 0.87 | 114.2 | 115.6 | 114.2 | 1653835 |
| 1737480600 | 114.4 | 1.2 | 1.06 | 113.2 | 114.4 | 113.2 | 469474 |
| 1737394200 | 113.2 | -0.8 | -0.70 | 114.4 | 114.4 | 113.2 | 708973 |
| 1737135000 | 114 | 2 | 1.79 | 112.2 | 114 | 112.2 | 3543269 |
| 1737048600 | 112 | 0.4 | 0.36 | 112 | 112.2 | 111.2 | 1632991 |
| 1736962200 | 111.6 | 0.6 | 0.54 | 112 | 112 | 111.6 | 678694 |
| 1736875800 | 111 | -1.4 | -1.25 | 111.2 | 112.4 | 111 | 130503 |
| 1736789400 | 112.4 | 1.2 | 1.08 | 112.2 | 112.4 | 111.8 | 790666 |
| 1736530200 | 111.2 | -1.4 | -1.24 | 112 | 112.4 | 111 | 679597 |
| 1736443800 | 112.6 | 0.4 | 0.36 | 112.4 | 112.8 | 112.2 | 907244 |
| 1736357400 | 112.2 | -0.8 | -0.71 | 112.2 | 112.4 | 111 | 569658 |
| 1736271000 | 113 | -1.2 | -1.05 | 113.6 | 113.6 | 112.6 | 166949 |
| 1736184600 | 114.2 | -0.4 | -0.35 | 112 | 115.2 | 112 | 1234490 |
| 1735925400 | 114.6 | 1 | 0.88 | 113.8 | 114.8 | 113.8 | 1219672 |
| 1735839000 | 113.6 | 1.2 | 1.07 | 113.4 | 114 | 113.4 | 709300 |
| 1735666200 | 112.4 | 0 | 0.00 | 112.2 | 112.6 | 111.8 | 631728 |
| 1735579800 | 112.4 | 0.4 | 0.36 | 110.4 | 113.8 | 110.4 | 906131 |
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
