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 | 7.3 | 5.26315789474 | 138.7 | 150.7 | 138.7 | 32444318 | 145.39087589 | DE |
| 4 | -26 | -15.1162790698 | 172 | 172 | 136 | 11441570 | 148.37261577 | DE |
| 12 | 20.8 | 16.6134185304 | 125.2 | 175.5 | 118.2 | 10334207 | 150.55450779 | DE |
| 26 | 18.9 | 14.8701809599 | 127.1 | 175.5 | 110.4 | 6939563 | 142.07499219 | DE |
| 52 | 57.1 | 64.2294713161 | 88.9 | 175.5 | 88.65 | 5888862 | 128.541283 | DE |
| 156 | 45 | 44.5544554455 | 101 | 175.5 | 74.22 | 5775140 | 106.24947227 | DE |
| 260 | 31 | 26.9565217391 | 115 | 233.3 | 74.22 | 6622202 | 117.23442959 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1732210200 | 146 | 4 | 2.82 | 144 | 147.9 | 144 | 124893069 |
| 1732123800 | 142 | -2.5 | -1.73 | 145 | 146.6 | 141.4 | 16754688 |
| 1732037400 | 144.5 | -1.2 | -0.82 | 148 | 150.69999 | 144.5 | 12855021 |
| 1731951000 | 145.69999 | 5 | 3.55 | 142 | 147 | 142 | 5679583 |
| 1731691800 | 140.69999 | 1.1 | 0.79 | 138.69999 | 143 | 138.69999 | 2039231 |
| 1731605400 | 139.6 | -1.9 | -1.34 | 139 | 140.1 | 136 | 4355103 |
| 1731519000 | 141.5 | 0.3 | 0.21 | 141.1 | 145.69999 | 141.1 | 3591661 |
| 1731432600 | 141.19999 | -4.1 | -2.82 | 144.6 | 144.6 | 140 | 3169248 |
| 1731346200 | 145.3 | -9.2 | -5.95 | 153.69999 | 157.4 | 145.3 | 2404121 |
| 1731087000 | 154.5 | -0.5 | -0.32 | 158.4 | 158.69999 | 154.4 | 1986464 |
| 1731000600 | 155 | 4.5 | 2.99 | 149.69999 | 159 | 149.1 | 5856715 |
| 1730914200 | 150.5 | -2.5 | -1.63 | 151.4 | 155.3 | 146.3 | 2606585 |
| 1730827800 | 153 | 0.5 | 0.33 | 151.5 | 156.19999 | 150.3 | 2807718 |
| 1730741400 | 152.5 | -4.4 | -2.80 | 155.9 | 156.8 | 152.5 | 5765382 |
| 1730482200 | 156.9 | -1.9 | -1.20 | 156.5 | 161.5 | 156.5 | 2422911 |
| 1730395800 | 158.8 | -3.2 | -1.98 | 163.6 | 163.6 | 156.69999 | 3505534 |
| 1730309400 | 162 | -1.5 | -0.92 | 164.8 | 168 | 160.9 | 5746856 |
| 1730223000 | 163.5 | 1 | 0.62 | 162.9 | 164 | 161.5 | 10938670 |
| 1730136600 | 162.5 | -5.4 | -3.22 | 167.5 | 167.5 | 162.5 | 7639956 |
| 1729873800 | 167.9 | -0.5 | -0.30 | 172 | 172 | 165.6 | 3812886 |
| 1729787400 | 168.4 | -1.6 | -0.94 | 170 | 173 | 168 | 3096813 |
| 1729701000 | 170 | -3.2 | -1.85 | 172.7 | 175.5 | 170 | 4238966 |
| 1729614600 | 173.2 | 1.7 | 0.99 | 170.4 | 175.3 | 170.4 | 7797369 |
| 1729528200 | 171.5 | 3.6 | 2.14 | 168.4 | 173.7 | 167.9 | 5468876 |
| 1729269000 | 167.9 | 3.4 | 2.07 | 162.1 | 168.8 | 162.1 | 6832779 |
| 1729182600 | 164.5 | 7.2 | 4.58 | 157.1 | 166.1 | 155.1 | 11414523 |
| 1729096200 | 157.3 | 3.5 | 2.28 | 154.1 | 159 | 154 | 11660372 |
| 1729009800 | 153.8 | 1.1 | 0.72 | 152.4 | 155 | 149.69999 | 9961175 |
| 1728923400 | 152.69999 | 0.3 | 0.20 | 149.6 | 153.19999 | 149.6 | 7196020 |
| 1728664200 | 152.4 | 3.4 | 2.28 | 150.3 | 154.3 | 150.3 | 7316795 |
| 1728577800 | 149 | 4.8 | 3.33 | 145 | 150.8 | 142.9 | 9418307 |
| 1728491400 | 144.19999 | 0.4 | 0.28 | 143.5 | 144.69999 | 143.1 | 2514568 |
| 1728405000 | 143.8 | -2.4 | -1.64 | 145.3 | 146.1 | 142.3 | 2727508 |
| 1728318600 | 146.19999 | -2.5 | -1.68 | 148.69999 | 150 | 145.8 | 2935845 |
| 1728059400 | 148.69999 | -0.8 | -0.54 | 149 | 149.1 | 146.8 | 2440622 |
| 1727973000 | 149.5 | 0.3 | 0.20 | 148.3 | 149.8 | 148.19999 | 4347550 |
| 1727886600 | 149.19999 | -1.7 | -1.13 | 147.5 | 151.5 | 147.5 | 3769962 |
| 1727800200 | 150.9 | 3.9 | 2.65 | 146.3 | 151.69999 | 146.3 | 2672037 |
| 1727713800 | 147 | -6.1 | -3.98 | 152.19999 | 153.3 | 145.8 | 5248403 |
| 1727454600 | 153.1 | -4.6 | -2.92 | 156 | 157.5 | 152.4 | 5032782 |
| 1727368200 | 157.69999 | 0 | 0.00 | 155.19999 | 158.9 | 155 | 7724827 |
| 1727281800 | 157.69999 | 3.8 | 2.47 | 153.6 | 158.4 | 153.6 | 7650354 |
| 1727195400 | 153.9 | -3 | -1.91 | 156.69999 | 157 | 152.5 | 5886649 |
| 1727109000 | 156.9 | 3.3 | 2.15 | 150.8 | 158.69999 | 150.8 | 15483632 |
| 1726849800 | 153.6 | 2.1 | 1.39 | 151.5 | 154.6 | 151.5 | 14004606 |
| 1726763400 | 151.5 | -0.4 | -0.26 | 152 | 155.8 | 150.8 | 8932329 |
| 1726677000 | 151.9 | -2.5 | -1.62 | 151.4 | 153.9 | 150.6 | 6041991 |
| 1726590600 | 154.4 | -1.6 | -1.03 | 153.1 | 156.5 | 153.1 | 14481516 |
| 1726504200 | 156 | 0 | 0.00 | 154.19999 | 157.4 | 154.19999 | 7248634 |
| 1726245000 | 156 | 2 | 1.30 | 154.5 | 158.6 | 154.3 | 12083705 |
| 1726158600 | 154 | 4.4 | 2.94 | 149.6 | 156.4 | 149 | 32513709 |
| 1726072200 | 149.6 | 2.7 | 1.84 | 148.19999 | 150.69999 | 148.19999 | 41264549 |
| 1725985800 | 146.9 | 27.4 | 22.93 | 148 | 150.9 | 145 | 86478248 |
| 1725899400 | 119.5 | 1 | 0.84 | 118.2 | 119.7 | 118.2 | 1800428 |
| 1725640200 | 118.5 | -1.7 | -1.41 | 121.7 | 121.7 | 118.2 | 2033127 |
| 1725553800 | 120.2 | -0.8 | -0.66 | 121 | 122.1 | 120.2 | 3626055 |
| 1725467400 | 121 | 0.7 | 0.58 | 119.9 | 122.2 | 119.1 | 2904059 |
| 1725381000 | 120.3 | -3.6 | -2.91 | 123.5 | 123.7 | 119 | 2412072 |
| 1725294600 | 123.9 | -0.6 | -0.48 | 125.3 | 125.3 | 122 | 2281096 |
| 1725035400 | 124.5 | -1.6 | -1.27 | 125.2 | 126.7 | 124.1 | 2887529 |
| 1724949000 | 126.1 | 0 | 0.00 | 126 | 127.9 | 124 | 2158798 |
| 1724862600 | 126.1 | -1.7 | -1.33 | 127.4 | 127.4 | 125.6 | 2374091 |
| 1724776200 | 127.8 | -1.2 | -0.93 | 127.7 | 129.6 | 126.6 | 2987148 |
| 1724430600 | 129 | 1.8 | 1.42 | 127.5 | 129.5 | 127.1 | 3004270 |
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
