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 | 6.8 | 2.88747346072 | 235.5 | 243.7 | 233.1 | 10953700 | 237.0596416 | DE |
| 4 | 12.7 | 5.53135888502 | 229.6 | 243.7 | 218 | 18885129 | 228.31118675 | DE |
| 12 | 24.1 | 11.0449129239 | 218.2 | 246.5 | 213.3 | 16343754 | 226.19639458 | DE |
| 26 | 9.7 | 4.17024935512 | 232.6 | 246.5 | 211.6 | 17265074 | 224.92657822 | DE |
| 52 | -15.8 | -6.12165827199 | 258.1 | 258.7 | 211.6 | 17981323 | 232.63870896 | DE |
| 156 | -43.8 | -15.3093324013 | 286.1 | 295.7 | 201.5 | 16994596 | 239.59196047 | DE |
| 260 | -67.6 | -21.813488222 | 309.9 | 320.4 | 138 | 16616955 | 240.89321799 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738344600 | 242.3 | 1.1 | 0.46 | 242.1 | 243.7 | 240.9 | 15913050 |
| 1738258200 | 241.2 | 3.2 | 1.34 | 238.9 | 241.8 | 238.2 | 13013708 |
| 1738171800 | 238 | 2.4 | 1.02 | 236.3 | 238.8 | 235.5 | 8634701 |
| 1738085400 | 235.6 | 0.8 | 0.34 | 234.9 | 237.2 | 234.3 | 12861084 |
| 1737999000 | 234.8 | -0.3 | -0.13 | 234.7 | 236.9 | 233.1 | 11760542 |
| 1737739800 | 235.1 | -0.2 | -0.08 | 235.5 | 236.8 | 234.2 | 8498465 |
| 1737653400 | 235.3 | 1.2 | 0.51 | 234.4 | 235.9 | 233.5 | 13330868 |
| 1737567000 | 234.1 | 1.3 | 0.56 | 232.9 | 235.9 | 232.8 | 13630353 |
| 1737480600 | 232.8 | 0.6 | 0.26 | 232.1 | 233.3 | 231.2 | 7231352 |
| 1737394200 | 232.2 | -1.4 | -0.60 | 233.4 | 234 | 231.2 | 10156524 |
| 1737135000 | 233.6 | 1.1 | 0.47 | 233.8 | 234.9 | 233.3 | 13477157 |
| 1737048600 | 232.5 | -0.1 | -0.04 | 233.7 | 234.5 | 230.7 | 12346997 |
| 1736962200 | 232.6 | 8.8 | 3.93 | 225.8 | 233.4 | 225.8 | 44168107 |
| 1736875800 | 223.8 | 2.5 | 1.13 | 222.2 | 225.3 | 221.4 | 23315901 |
| 1736789400 | 221.3 | 2 | 0.91 | 218.1 | 222.7 | 218 | 29376806 |
| 1736530200 | 219.3 | -4.2 | -1.88 | 222.2 | 223.8 | 218.2 | 28493718 |
| 1736443800 | 223.5 | 2.1 | 0.95 | 221 | 224.3 | 218.9 | 36382570 |
| 1736357400 | 221.4 | -8.8 | -3.82 | 229.9 | 230.5 | 218.9 | 51922849 |
| 1736271000 | 230.2 | -0.3 | -0.13 | 229.9 | 231.5 | 228.9 | 15983457 |
| 1736184600 | 230.5 | 1.5 | 0.66 | 229.9 | 230.8 | 228.8 | 13397264 |
| 1735925400 | 229 | -1 | -0.43 | 229.6 | 230.5 | 228.3 | 9720150 |
| 1735839000 | 230 | 0.2 | 0.09 | 230.4 | 231.2 | 228.6 | 9327126 |
| 1735666200 | 229.8 | 2.7 | 1.19 | 227.2 | 230.2 | 226.6 | 4865242 |
| 1735579800 | 227.1 | 0.3 | 0.13 | 226.1 | 228 | 225.4 | 7066619 |
| 1735320600 | 226.8 | 1.4 | 0.62 | 224.7 | 226.8 | 224.6 | 6788662 |
| 1735061400 | 225.4 | 1.3 | 0.58 | 225.1 | 225.8 | 224.3 | 2846558 |
| 1734975000 | 224.1 | 0.2 | 0.09 | 223.4 | 224.2 | 221.7 | 7745062 |
| 1734715800 | 223.9 | 0.3 | 0.13 | 222.2 | 224.8 | 221.4 | 36999607 |
| 1734629400 | 223.6 | -2.2 | -0.97 | 222.6 | 224.3 | 221.3 | 13003890 |
| 1734543000 | 225.8 | -0.8 | -0.35 | 226.7 | 227.3 | 225.3 | 13299493 |
| 1734456600 | 226.6 | -2.2 | -0.96 | 227.5 | 228.8 | 225.6 | 19681612 |
| 1734370200 | 228.8 | -3.4 | -1.46 | 231.8 | 232.3 | 228.1 | 14328728 |
| 1734111000 | 232.2 | 0.2 | 0.09 | 232.1 | 234.1 | 231.2 | 7117684 |
| 1734024600 | 232 | -1.2 | -0.51 | 232.9 | 234.1 | 232 | 8362986 |
| 1733938200 | 233.2 | 1.1 | 0.47 | 231 | 234.6 | 231 | 12445432 |
| 1733851800 | 232.1 | -3.9 | -1.65 | 234.7 | 234.7 | 231.4 | 8325462 |
| 1733765400 | 236 | -1.5 | -0.63 | 238.6 | 240.6 | 235.9 | 17321334 |
| 1733506200 | 237.5 | -1.9 | -0.79 | 239.3 | 240.7 | 236.3 | 20581239 |
| 1733419800 | 239.4 | 3.1 | 1.31 | 246.5 | 246.5 | 236.7 | 17384334 |
| 1733333400 | 236.3 | 13.4 | 6.01 | 225.2 | 236.3 | 224.9 | 36759092 |
| 1733247000 | 222.9 | -0.6 | -0.27 | 223.8 | 225.2 | 222.9 | 19932684 |
| 1733160600 | 223.5 | 2.2 | 0.99 | 220.8 | 224.1 | 220.4 | 10497921 |
| 1732901400 | 221.3 | -0.8 | -0.36 | 222.1 | 222.6 | 220.3 | 9690181 |
| 1732815000 | 222.1 | 2.4 | 1.09 | 219.7 | 223.1 | 219.7 | 12777858 |
| 1732728600 | 219.7 | -0.1 | -0.05 | 220.2 | 220.4 | 218.6 | 22692865 |
| 1732642200 | 219.8 | -3.3 | -1.48 | 222.3 | 222.9 | 219.4 | 20114115 |
| 1732555800 | 223.1 | 1.5 | 0.68 | 223 | 223.9 | 220.7 | 32262162 |
| 1732296600 | 221.6 | 2.7 | 1.23 | 220.3 | 221.9 | 219.5 | 16160288 |
| 1732210200 | 218.9 | 1.4 | 0.64 | 217.4 | 219.5 | 216.6 | 11006981 |
| 1732123800 | 217.5 | -0.2 | -0.09 | 217.8 | 219.7 | 217.1 | 20937477 |
| 1732037400 | 217.7 | -2.2 | -1.00 | 220.7 | 222 | 215.8 | 10859780 |
| 1731951000 | 219.9 | 0.9 | 0.41 | 219 | 220.8 | 218.3 | 12777964 |
| 1731691800 | 219 | 3.1 | 1.44 | 214.3 | 219.2 | 214 | 16768657 |
| 1731605400 | 215.9 | 0.3 | 0.14 | 216.1 | 217.4 | 215.2 | 10836273 |
| 1731519000 | 215.6 | 0.9 | 0.42 | 215 | 216.3 | 213.3 | 20559618 |
| 1731432600 | 214.7 | -4.7 | -2.14 | 217.1 | 217.7 | 214.7 | 14326778 |
| 1731346200 | 219.4 | 2.5 | 1.15 | 218.2 | 220.2 | 218.2 | 11636313 |
| 1731087000 | 216.9 | -1.1 | -0.50 | 218.2 | 218.6 | 216.6 | 15986772 |
| 1731000600 | 218 | -1 | -0.46 | 220.6 | 221.1 | 218 | 14175148 |
| 1730914200 | 219 | -1.5 | -0.68 | 221.6 | 225.1 | 218.8 | 19085072 |
| 1730827800 | 220.5 | 0.5 | 0.23 | 219.5 | 221.4 | 219.4 | 9678388 |
| 1730741400 | 220 | -0.6 | -0.27 | 220 | 221.9 | 220 | 9379173 |
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
