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 | -2.7 | -1.84300341297 | 146.5 | 152.1 | 139.3 | 604684 | 144.64460072 | DE |
| 4 | -6.9 | -4.57863304579 | 150.7 | 155.8 | 135.8 | 438533 | 144.04045924 | DE |
| 12 | -7.6 | -5.01981505945 | 151.4 | 160.3 | 135.8 | 426872 | 145.75973926 | DE |
| 26 | -18.8 | -11.5621156212 | 162.6 | 199.3 | 135.8 | 439997 | 157.59756269 | DE |
| 52 | -19.5 | -11.9412124923 | 163.3 | 199.3 | 135.8 | 519109 | 163.04040242 | DE |
| 156 | -90.2 | -38.547008547 | 234 | 268.4 | 135.8 | 703391 | 185.08317453 | DE |
| 260 | 8.8 | 6.51851851852 | 135 | 289 | 120.8 | 676634 | 199.82823833 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741627800 | 144 | -5.9 | -3.94 | 149 | 149.3 | 143.69999 | 513312 |
| 1741368600 | 149.9 | 5 | 3.45 | 150.9 | 152.1 | 143.9 | 746719 |
| 1741282200 | 144.9 | 4.4 | 3.13 | 142.5 | 145.6 | 142.5 | 904600 |
| 1741195800 | 140.5 | 0.6 | 0.43 | 140.5 | 143.5 | 140.5 | 416935 |
| 1741109400 | 139.9 | 0 | 0.00 | 146.5 | 146.5 | 139.3 | 441856 |
| 1741023000 | 139.9 | -0.4 | -0.29 | 141 | 141.19999 | 139.69999 | 389502 |
| 1740763800 | 140.3 | -1 | -0.71 | 139.8 | 142 | 139.8 | 1391336 |
| 1740677400 | 141.3 | -1.8 | -1.26 | 149.69999 | 149.69999 | 141.1 | 187252 |
| 1740591000 | 143.1 | 1.1 | 0.77 | 135.8 | 143.9 | 135.8 | 336304 |
| 1740504600 | 142 | -1.4 | -0.98 | 144 | 144 | 141.8 | 542582 |
| 1740418200 | 143.4 | -2 | -1.38 | 145.3 | 145.9 | 142.3 | 331077 |
| 1740159000 | 145.4 | -0.5 | -0.34 | 143.3 | 147.6 | 143.3 | 326166 |
| 1740072600 | 145.9 | -0.1 | -0.07 | 147.6 | 147.6 | 145.5 | 210700 |
| 1739986200 | 146 | -1.2 | -0.82 | 153.8 | 153.8 | 146 | 301265 |
| 1739899800 | 147.19999 | 1.1 | 0.75 | 146.1 | 147.69999 | 144.9 | 279946 |
| 1739813400 | 146.1 | -1.2 | -0.81 | 146 | 148.1 | 145.9 | 317866 |
| 1739554200 | 147.3 | -0.7 | -0.47 | 155 | 155 | 146.9 | 293668 |
| 1739467800 | 148 | 0.9 | 0.61 | 146 | 148.8 | 146 | 349468 |
| 1739381400 | 147.1 | -1.7 | -1.14 | 155.8 | 155.8 | 147 | 293750 |
| 1739295000 | 148.8 | -2.1 | -1.39 | 150.69999 | 150.9 | 148.69999 | 196350 |
| 1739208600 | 150.9 | 1.4 | 0.94 | 156.6 | 156.6 | 149.5 | 197045 |
| 1738949400 | 149.5 | -1.5 | -0.99 | 150.6 | 151.3 | 148.9 | 280269 |
| 1738863000 | 151 | 0.3 | 0.20 | 157.1 | 157.1 | 148.69999 | 274987 |
| 1738776600 | 150.69999 | -1.5 | -0.99 | 150.6 | 151.19999 | 147.9 | 354965 |
| 1738690200 | 152.19999 | 0.6 | 0.40 | 150.69999 | 152.19999 | 149.6 | 255570 |
| 1738603800 | 151.6 | 1.3 | 0.86 | 148 | 151.69999 | 140.19999 | 536842 |
| 1738344600 | 150.3 | -0.4 | -0.27 | 143.6 | 151.6 | 143.6 | 510746 |
| 1738258200 | 150.69999 | 2.6 | 1.76 | 155.1 | 155.1 | 149.1 | 529662 |
| 1738171800 | 148.1 | -0.3 | -0.20 | 149.3 | 150.1 | 148.1 | 234731 |
| 1738085400 | 148.4 | 2 | 1.37 | 153.3 | 153.3 | 145.19999 | 345562 |
| 1737999000 | 146.4 | -7.4 | -4.81 | 146.5 | 154 | 146.4 | 280472 |
| 1737739800 | 153.8 | 0.7 | 0.46 | 160.3 | 160.3 | 152.9 | 442127 |
| 1737653400 | 153.1 | 0.8 | 0.53 | 145.4 | 153.5 | 145.4 | 348338 |
| 1737567000 | 152.3 | -0.3 | -0.20 | 152.1 | 153.4 | 151.8 | 381082 |
| 1737480600 | 152.6 | 0.8 | 0.53 | 151.1 | 153.19999 | 151.1 | 309688 |
| 1737394200 | 151.8 | 0.2 | 0.13 | 153.19999 | 154.9 | 151 | 561905 |
| 1737135000 | 151.6 | 5.4 | 3.69 | 145.4 | 156.19999 | 145.4 | 790926 |
| 1737048600 | 146.19999 | 2.7 | 1.88 | 136.69999 | 146.19999 | 136.69999 | 336303 |
| 1736962200 | 143.5 | 2.9 | 2.06 | 147.19999 | 147.19999 | 141.19999 | 449513 |
| 1736875800 | 140.6 | 0.6 | 0.43 | 139.69999 | 141.69999 | 139.4 | 613814 |
| 1736789400 | 140 | 1.6 | 1.16 | 140.6 | 140.69999 | 138.69999 | 606397 |
| 1736530200 | 138.4 | -1.6 | -1.14 | 142.19999 | 142.8 | 138.4 | 528413 |
| 1736443800 | 140 | 1.8 | 1.30 | 138.8 | 141.9 | 137.1 | 1530632 |
| 1736357400 | 138.19999 | -4 | -2.81 | 143.5 | 143.5 | 138.19999 | 543918 |
| 1736271000 | 142.19999 | -2.6 | -1.80 | 143 | 145.9 | 142.19999 | 257754 |
| 1736184600 | 144.8 | -1.4 | -0.96 | 152.6 | 152.6 | 144.8 | 294643 |
| 1735925400 | 146.19999 | 1.4 | 0.97 | 145.9 | 146.19999 | 144.4 | 260048 |
| 1735839000 | 144.8 | -1 | -0.69 | 146 | 146 | 144.4 | 178866 |
| 1735666200 | 145.8 | 1.4 | 0.97 | 146.19999 | 147.19999 | 144.3 | 127064 |
| 1735579800 | 144.4 | 0.4 | 0.28 | 145.5 | 145.6 | 143.19999 | 209390 |
| 1735320600 | 144 | -3.2 | -2.17 | 145.19999 | 146 | 143.69999 | 205580 |
| 1735061400 | 147.19999 | 1.9 | 1.31 | 146.69999 | 147.19999 | 145.69999 | 118947 |
| 1734975000 | 145.3 | -2.7 | -1.82 | 149 | 149 | 145 | 267110 |
| 1734715800 | 148 | -0.5 | -0.34 | 148.3 | 148.3 | 146.9 | 1224820 |
| 1734629400 | 148.5 | -0.4 | -0.27 | 147.4 | 148.5 | 147 | 618897 |
| 1734543000 | 148.9 | 0.7 | 0.47 | 149.1 | 150.6 | 148.4 | 189511 |
| 1734456600 | 148.19999 | -3 | -1.98 | 151.4 | 152.5 | 147.69999 | 364491 |
| 1734370200 | 151.19999 | -1.8 | -1.18 | 153 | 153.3 | 150.5 | 226397 |
| 1734111000 | 153 | -1.3 | -0.84 | 155.4 | 155.69999 | 153 | 218370 |
| 1734024600 | 154.3 | -4.1 | -2.59 | 153.4 | 155.5 | 153 | 695882 |
| 1733938200 | 158.4 | 0 | 0.00 | 165.6 | 165.6 | 154.8 | 740535 |
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
