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 | 66 | 25.9026687598 | 254.8 | 324 | 254.8 | 3045014 | 294.46517281 | DE |
| 4 | 69.8 | 27.8087649402 | 251 | 324 | 236.6 | 4184055 | 267.47217673 | DE |
| 12 | 99.3 | 44.8306997743 | 221.5 | 324 | 166 | 3092121 | 230.33774987 | DE |
| 26 | 109.3 | 51.6784869976 | 211.5 | 324 | 166 | 2263020 | 227.80529105 | DE |
| 52 | 173.8 | 118.231292517 | 147 | 324 | 142.2 | 1786159 | 208.2699644 | DE |
| 156 | 179.2 | 126.553672316 | 141.6 | 324 | 50.4 | 1719226 | 127.02503015 | DE |
| 260 | 195.3 | 155.61752988 | 125.5 | 326.8 | 50.4 | 1911732 | 152.51101025 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744734600 | 303.6 | 0 | 0.00 | 305 | 312 | 303.6 | 2594435 |
| 1744648200 | 303.6 | 3.8 | 1.27 | 305 | 309.8 | 301 | 4338126 |
| 1744389000 | 299.8 | 22.8 | 8.23 | 284 | 302.39999 | 280 | 4489035 |
| 1744302600 | 277 | 11 | 4.14 | 274.8 | 282.8 | 268.8 | 1908239 |
| 1744216200 | 266 | 5.2 | 1.99 | 254.8 | 266.8 | 254.8 | 1895237 |
| 1744129800 | 260.8 | 12.2 | 4.91 | 248.4 | 262.2 | 248.4 | 1390723 |
| 1744043400 | 248.6 | -2.1 | -0.84 | 245.2 | 259.8 | 236.6 | 2333221 |
| 1743784200 | 250.7 | -23.3 | -8.50 | 273 | 273 | 250.4 | 3110997 |
| 1743697800 | 274 | 2.6 | 0.96 | 268 | 274 | 257.2 | 10409415 |
| 1743611400 | 271.39999 | -3.6 | -1.31 | 268.6 | 271.6 | 259.39999 | 2201271 |
| 1743525000 | 275 | 10.5 | 3.97 | 264.2 | 275 | 261.8 | 1932195 |
| 1743438600 | 264.5 | -7 | -2.58 | 269.5 | 274 | 263.5 | 2261868 |
| 1743183000 | 271.5 | 5 | 1.88 | 264.5 | 275 | 264.5 | 1316145 |
| 1743096600 | 266.5 | 6 | 2.30 | 262.5 | 268 | 257.5 | 1303591 |
| 1743010200 | 260.5 | -1.5 | -0.57 | 263 | 268.5 | 260 | 7560596 |
| 1742923800 | 262 | 0.5 | 0.19 | 261 | 266 | 256 | 13938985 |
| 1742837400 | 261.5 | 4.5 | 1.75 | 260.5 | 265.5 | 260.5 | 5024195 |
| 1742578200 | 257 | -2.5 | -0.96 | 253.5 | 259 | 251 | 4973606 |
| 1742491800 | 259.5 | 4.5 | 1.76 | 255.5 | 261.5 | 253 | 3243447 |
| 1742405400 | 255 | 4.5 | 1.80 | 251 | 255 | 239 | 8528838 |
| 1742319000 | 250.5 | 0.5 | 0.20 | 251 | 251 | 245 | 2601582 |
| 1742232600 | 250 | 16 | 6.84 | 236 | 251.5 | 234.5 | 8529114 |
| 1741973400 | 234 | 11 | 4.93 | 227 | 241 | 225 | 5175626 |
| 1741887000 | 223 | 7 | 3.24 | 219 | 226.5 | 217 | 2176630 |
| 1741800600 | 216 | 24.2 | 12.62 | 196 | 224 | 194.6 | 3533057 |
| 1741714200 | 191.8 | 1.8 | 0.95 | 190.4 | 193.6 | 187.8 | 1590564 |
| 1741627800 | 190 | -7.6 | -3.85 | 194.6 | 199.4 | 190 | 1054404 |
| 1741368600 | 197.6 | -1.4 | -0.70 | 198.8 | 202 | 195.4 | 1136035 |
| 1741282200 | 199 | 5 | 2.58 | 196.8 | 201 | 192.4 | 1145195 |
| 1741195800 | 194 | 10 | 5.43 | 181.4 | 197.4 | 181.4 | 1253734 |
| 1741109400 | 184 | 0.4 | 0.22 | 186 | 190.4 | 181.4 | 1168216 |
| 1741023000 | 183.6 | 0.2 | 0.11 | 185.2 | 186 | 181.6 | 797336 |
| 1740763800 | 183.4 | -0.6 | -0.33 | 182 | 185.2 | 178.4 | 1506659 |
| 1740677400 | 184 | -4 | -2.13 | 186.6 | 187.2 | 182.2 | 714866 |
| 1740591000 | 188 | 5 | 2.73 | 185.4 | 189.4 | 184 | 1165200 |
| 1740504600 | 183 | -1.6 | -0.87 | 183.2 | 188.6 | 182 | 1638589 |
| 1740418200 | 184.6 | -5.4 | -2.84 | 187.4 | 189.6 | 181.8 | 7518315 |
| 1740159000 | 190 | -4 | -2.06 | 191 | 194.6 | 188.4 | 2479994 |
| 1740072600 | 194 | 5 | 2.65 | 191.4 | 196.4 | 191 | 1191617 |
| 1739986200 | 189 | -2.8 | -1.46 | 194.6 | 195.2 | 189 | 2252003 |
| 1739899800 | 191.8 | 6 | 3.23 | 188.6 | 193.2 | 187.6 | 1305006 |
| 1739813400 | 185.8 | -16.2 | -8.02 | 198 | 200.5 | 185.8 | 1673072 |
| 1739554200 | 202 | 9.6 | 4.99 | 196 | 203 | 195 | 3419993 |
| 1739467800 | 192.4 | -3 | -1.54 | 196 | 198.2 | 191.4 | 2177627 |
| 1739381400 | 195.4 | 9 | 4.83 | 185 | 196.8 | 185 | 1988603 |
| 1739295000 | 186.4 | -4.2 | -2.20 | 190.2 | 192.8 | 184 | 1907922 |
| 1739208600 | 190.6 | 4.6 | 2.47 | 187.6 | 192.6 | 185.8 | 2948121 |
| 1738949400 | 186 | 1.6 | 0.87 | 183.4 | 186.2 | 181.4 | 1618432 |
| 1738863000 | 184.4 | 0.8 | 0.44 | 182.2 | 186.8 | 180 | 2980274 |
| 1738776600 | 183.6 | 4.2 | 2.34 | 180.6 | 187.4 | 180.6 | 2637316 |
| 1738690200 | 179.4 | 4 | 2.28 | 174.2 | 180.2 | 173.4 | 3226698 |
| 1738603800 | 175.4 | -0.6 | -0.34 | 171.6 | 176.4 | 170.6 | 2065296 |
| 1738344600 | 176 | -3.8 | -2.11 | 178.2 | 180.6 | 174.4 | 2435848 |
| 1738258200 | 179.8 | 11.8 | 7.02 | 168.4 | 181.8 | 167.6 | 2394386 |
| 1738171800 | 168 | -2 | -1.18 | 170.4 | 171.8 | 167.19999 | 1267908 |
| 1738085400 | 170 | -2 | -1.16 | 167 | 174.4 | 166 | 1464267 |
| 1737999000 | 172 | -7.8 | -4.34 | 176.6 | 179 | 172 | 1492658 |
| 1737739800 | 179.8 | -4.2 | -2.28 | 183.6 | 186 | 178.8 | 2381357 |
| 1737653400 | 184 | -9.4 | -4.86 | 192 | 192.6 | 181.2 | 2878341 |
| 1737567000 | 193.4 | -35.6 | -15.55 | 221.5 | 221.5 | 186 | 9862348 |
| 1737480600 | 229 | 8.5 | 3.85 | 221 | 230 | 219 | 917471 |
| 1737394200 | 220.5 | 0 | 0.00 | 215.5 | 224 | 215.5 | 383202 |
| 1737135000 | 220.5 | -7.5 | -3.29 | 228 | 229 | 216 | 1754615 |
| 1737048600 | 228 | 1.5 | 0.66 | 229 | 234 | 228 | 752935 |
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
