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 | 1.5 | 0.655021834061 | 229 | 233 | 226 | 170484 | 231.38923225 | DE |
| 4 | 6.5 | 2.90178571429 | 224 | 239 | 224 | 170387 | 233.13205159 | DE |
| 12 | 17.5 | 8.21596244131 | 213 | 239 | 207 | 93108 | 225.48618234 | DE |
| 26 | 9.5 | 4.29864253394 | 221 | 239 | 204 | 62275 | 222.5935002 | DE |
| 52 | 27.49999698 | 13.5467963403 | 203.00000302 | 239 | 186.00000277 | 49593 | 220.41507853 | DE |
| 156 | -43.00000408 | -15.7221219154 | 273.50000408 | 288.00000429 | 170.00000253 | 21774 | 220.70917034 | DE |
| 260 | 16.49999681 | 7.71027876824 | 214.00000319 | 330.00000492 | 105.20000157 | 18768 | 226.61203776 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735061400 | 233 | 0 | 0.00 | 233 | 233 | 233 | 12623 |
| 1734975000 | 233 | 4 | 1.75 | 230 | 233 | 226 | 292872 |
| 1734715800 | 229 | -2.5 | -1.08 | 229 | 229 | 229 | 205958 |
| 1734629400 | 231.5 | -1.5 | -0.64 | 227 | 232 | 227 | 274543 |
| 1734543000 | 233 | -2 | -0.85 | 230 | 233 | 230 | 60484 |
| 1734456600 | 235 | 0 | 0.00 | 234 | 236 | 234 | 49960 |
| 1734370200 | 235 | -2 | -0.84 | 235 | 239 | 235 | 218252 |
| 1734111000 | 237 | 0 | 0.00 | 237 | 237 | 237 | 64839 |
| 1734024600 | 237 | -1.5 | -0.63 | 237 | 237 | 237 | 581273 |
| 1733938200 | 238.5 | -0.5 | -0.21 | 236 | 238.5 | 236 | 164872 |
| 1733851800 | 239 | 3 | 1.27 | 231 | 239 | 231 | 148303 |
| 1733765400 | 236 | 4 | 1.72 | 231 | 236 | 231 | 52071 |
| 1733506200 | 232 | -1 | -0.43 | 232 | 232 | 231 | 18038 |
| 1733419800 | 233 | 2 | 0.87 | 231 | 233 | 231 | 16866 |
| 1733333400 | 231 | 1 | 0.43 | 226 | 235 | 226 | 151774 |
| 1733247000 | 230 | 3 | 1.32 | 225 | 231 | 225 | 476175 |
| 1733160600 | 227 | 0.5 | 0.22 | 228 | 229 | 227 | 248958 |
| 1732901400 | 226.5 | 1 | 0.44 | 224 | 226.5 | 224 | 29107 |
| 1732815000 | 225.5 | -0.5 | -0.22 | 225 | 228 | 225 | 4191 |
| 1732728600 | 226 | -0.5 | -0.22 | 226 | 226 | 225 | 31330 |
| 1732642200 | 226.5 | 0.5 | 0.22 | 226 | 226.5 | 225 | 64506 |
| 1732555800 | 226 | 10 | 4.63 | 215 | 228 | 215 | 172432 |
| 1732296600 | 216 | -4 | -1.82 | 216 | 216 | 216 | 47431 |
| 1732210200 | 220 | 3 | 1.38 | 220 | 220 | 220 | 28326 |
| 1732123800 | 217 | 0.5 | 0.23 | 216 | 220 | 216 | 63186 |
| 1732037400 | 216.5 | -3.5 | -1.59 | 216.5 | 216.5 | 216.5 | 2501 |
| 1731951000 | 220 | 3.5 | 1.62 | 220 | 220 | 220 | 5620 |
| 1731691800 | 216.5 | -5.5 | -2.48 | 220 | 220 | 216.5 | 64773 |
| 1731605400 | 222 | 3.5 | 1.60 | 218 | 222 | 214 | 20232 |
| 1731519000 | 218.5 | 2 | 0.92 | 220 | 220 | 218.5 | 17047 |
| 1731432600 | 216.5 | -3.5 | -1.59 | 220 | 220 | 216.5 | 11059 |
| 1731346200 | 220 | 3 | 1.38 | 220 | 220 | 220 | 15816 |
| 1731087000 | 217 | 2 | 0.93 | 216 | 220 | 216 | 86287 |
| 1731000600 | 215 | 2 | 0.94 | 217 | 217 | 215 | 22473 |
| 1730914200 | 213 | -2 | -0.93 | 217 | 217 | 213 | 55565 |
| 1730827800 | 215 | 3.5 | 1.65 | 217 | 217 | 214 | 56234 |
| 1730741400 | 211.5 | -6.5 | -2.98 | 216 | 216 | 211.5 | 128546 |
| 1730482200 | 218 | 6 | 2.83 | 213 | 218 | 213 | 38327 |
| 1730395800 | 212 | -2 | -0.93 | 217 | 217 | 210 | 70435 |
| 1730309400 | 214 | 3 | 1.42 | 207 | 214 | 207 | 7729 |
| 1730223000 | 211 | -1 | -0.47 | 208 | 213 | 208 | 69723 |
| 1730136600 | 212 | 0 | 0.00 | 214 | 214 | 208 | 301922 |
| 1729873800 | 212 | 1 | 0.47 | 214 | 215 | 211 | 16130 |
| 1729787400 | 211 | 0.5 | 0.24 | 214 | 214 | 211 | 29513 |
| 1729701000 | 210.5 | -1.5 | -0.71 | 212 | 215 | 208 | 199787 |
| 1729614600 | 212 | 0 | 0.00 | 212 | 212 | 208 | 12137 |
| 1729528200 | 212 | 0 | 0.00 | 213 | 213 | 209 | 32321 |
| 1729269000 | 212 | 2 | 0.95 | 212 | 212 | 212 | 90614 |
| 1729182600 | 210 | -3.5 | -1.64 | 211 | 215 | 209 | 85407 |
| 1729096200 | 213.5 | 0.5 | 0.23 | 211 | 213.5 | 211 | 11932 |
| 1729009800 | 213 | -1.5 | -0.70 | 211 | 213 | 211 | 22194 |
| 1728923400 | 214.5 | -2.5 | -1.15 | 218 | 218 | 212 | 109558 |
| 1728664200 | 217 | 4 | 1.88 | 215 | 219 | 214 | 65471 |
| 1728577800 | 213 | 0 | 0.00 | 213 | 213 | 213 | 7359 |
| 1728491400 | 213 | -7 | -3.18 | 219 | 219 | 213 | 62861 |
| 1728405000 | 220 | 0 | 0.00 | 219 | 220 | 218 | 25677 |
| 1728318600 | 220 | 5.5 | 2.56 | 213 | 220 | 213 | 165550 |
| 1728059400 | 214.5 | 1 | 0.47 | 213 | 214.5 | 213 | 11093 |
| 1727973000 | 213.5 | -1.5 | -0.70 | 214 | 214 | 213.5 | 27642 |
| 1727886600 | 215 | -1 | -0.46 | 217 | 217 | 215 | 11231 |
| 1727800200 | 216 | 0.5 | 0.23 | 216 | 216 | 215 | 48832 |
| 1727713800 | 215.5 | -3.5 | -1.60 | 215.5 | 215.5 | 215.5 | 19695 |
| 1727454600 | 219 | 4.5 | 2.10 | 217 | 219 | 217 | 10838 |
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
