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 | -38.5 | -12.6853377265 | 303.5 | 304.5 | 258.5 | 3241033 | 287.66175826 | DE |
| 4 | -52 | -16.403785489 | 317 | 319.5 | 258.5 | 2867625 | 302.43391275 | DE |
| 12 | -88.5 | -25.0353606789 | 353.5 | 382.5 | 258.5 | 3024139 | 341.67300937 | DE |
| 26 | -35.4 | -11.7842876165 | 300.4 | 382.5 | 258.5 | 2625652 | 335.32747799 | DE |
| 52 | -35.50000448 | -11.8136452415 | 300.50000448 | 382.5 | 258.5 | 1527964 | 330.62164627 | DE |
| 156 | 38.99999663 | 17.2566354197 | 226.00000337 | 382.5 | 170.00000253 | 668982 | 304.68418947 | DE |
| 260 | 111.99999772 | 73.202611798 | 153.00000228 | 382.5 | 153.00000228 | 498044 | 288.14866703 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743697800 | 276.5 | -16.5 | -5.63 | 281.5 | 282 | 272.5 | 4171467 |
| 1743611400 | 293 | 1 | 0.34 | 291.5 | 294.5 | 288.5 | 2584164 |
| 1743525000 | 292 | 4.5 | 1.57 | 292 | 293.5 | 288 | 3288581 |
| 1743438600 | 287.5 | -10 | -3.36 | 292.5 | 292.5 | 284 | 4211360 |
| 1743183000 | 297.5 | -7.5 | -2.46 | 303.5 | 304.5 | 297 | 1949594 |
| 1743096600 | 305 | -7.5 | -2.40 | 310 | 310 | 304 | 2198370 |
| 1743010200 | 312.5 | -6 | -1.88 | 319.5 | 319.5 | 312.5 | 3423495 |
| 1742923800 | 318.5 | 1.5 | 0.47 | 315 | 319.5 | 315 | 3496532 |
| 1742837400 | 317 | 10 | 3.26 | 308.5 | 317 | 308.5 | 2143997 |
| 1742578200 | 307 | -1 | -0.32 | 306.5 | 308.5 | 304 | 3309295 |
| 1742491800 | 308 | 0.5 | 0.16 | 309 | 311 | 306.5 | 1875839 |
| 1742405400 | 307.5 | 4 | 1.32 | 303 | 308 | 303 | 2320673 |
| 1742319000 | 303.5 | -3.5 | -1.14 | 308 | 310 | 303.5 | 3289555 |
| 1742232600 | 307 | -1 | -0.32 | 306.5 | 309 | 305.5 | 1978560 |
| 1741973400 | 308 | 7 | 2.33 | 302.5 | 309 | 301.5 | 1917606 |
| 1741887000 | 301 | -6 | -1.95 | 305 | 306 | 300.5 | 1926857 |
| 1741800600 | 307 | 4.5 | 1.49 | 304 | 309.5 | 303 | 2677551 |
| 1741714200 | 302.5 | -4 | -1.31 | 305 | 306.5 | 300 | 3988241 |
| 1741627800 | 306.5 | -5.5 | -1.76 | 315 | 315.5 | 304 | 3911915 |
| 1741368600 | 312 | -9 | -2.80 | 317 | 317 | 310.5 | 2688841 |
| 1741282200 | 321 | 1.5 | 0.47 | 323.5 | 323.5 | 318.5 | 5087211 |
| 1741195800 | 319.5 | 3.5 | 1.11 | 321 | 326 | 319 | 3340895 |
| 1741109400 | 316 | -20 | -5.95 | 329 | 329 | 315.5 | 6180207 |
| 1741023000 | 336 | 1 | 0.30 | 341 | 341 | 333 | 2796575 |
| 1740763800 | 335 | -6 | -1.76 | 335 | 337 | 330 | 3073437 |
| 1740677400 | 341 | -4.5 | -1.30 | 342 | 344.5 | 337 | 2984109 |
| 1740591000 | 345.5 | 9.5 | 2.83 | 340 | 346.5 | 340 | 2568432 |
| 1740504600 | 336 | -15 | -4.27 | 346.5 | 347 | 335.5 | 3595783 |
| 1740418200 | 351 | -13 | -3.57 | 362 | 362 | 347 | 2608006 |
| 1740159000 | 364 | -4 | -1.09 | 366.5 | 369.5 | 363 | 2296894 |
| 1740072600 | 368 | -6.5 | -1.74 | 375 | 375 | 365 | 1928311 |
| 1739986200 | 374.5 | -1.5 | -0.40 | 375.5 | 376 | 372 | 2905551 |
| 1739899800 | 376 | -0.5 | -0.13 | 378 | 379 | 373.5 | 1895105 |
| 1739813400 | 376.5 | 3.5 | 0.94 | 372 | 379 | 372 | 1153130 |
| 1739554200 | 373 | -4 | -1.06 | 377 | 378.5 | 373 | 1585561 |
| 1739467800 | 377 | 1.5 | 0.40 | 378 | 379 | 375 | 1350797 |
| 1739381400 | 375.5 | -3 | -0.79 | 375 | 378 | 373 | 2280356 |
| 1739295000 | 378.5 | 2.5 | 0.66 | 377 | 378.5 | 375.5 | 1827593 |
| 1739208600 | 376 | 6 | 1.62 | 370 | 377 | 369 | 1683310 |
| 1738949400 | 370 | -4 | -1.07 | 373 | 375 | 369.5 | 2146218 |
| 1738863000 | 374 | 5 | 1.36 | 370 | 375.5 | 370 | 1380789 |
| 1738776600 | 369 | 2 | 0.54 | 368 | 369 | 361 | 1814691 |
| 1738690200 | 367 | 2 | 0.55 | 366.5 | 368 | 362 | 1428636 |
| 1738603800 | 365 | -10 | -2.67 | 360 | 365.5 | 357 | 2655575 |
| 1738344600 | 375 | 11 | 3.02 | 366 | 375 | 365.5 | 26093205 |
| 1738258200 | 364 | 1 | 0.28 | 367 | 369 | 363 | 1582971 |
| 1738171800 | 363 | 4.5 | 1.26 | 362 | 371 | 362 | 2033080 |
| 1738085400 | 358.5 | 2 | 0.56 | 358.5 | 362.5 | 353.5 | 3525815 |
| 1737999000 | 356.5 | -26 | -6.80 | 374.5 | 374.5 | 348.5 | 6174895 |
| 1737739800 | 382.5 | 1 | 0.26 | 382 | 382.5 | 379.5 | 1836938 |
| 1737653400 | 381.5 | 0.5 | 0.13 | 379 | 382 | 378.5 | 3124644 |
| 1737567000 | 381 | 7.5 | 2.01 | 373 | 381 | 373 | 2538302 |
| 1737480600 | 373.5 | 3.5 | 0.95 | 368 | 375 | 368 | 2469735 |
| 1737394200 | 370 | -2 | -0.54 | 373 | 373.5 | 370 | 1633607 |
| 1737135000 | 372 | 2 | 0.54 | 369 | 373 | 368.5 | 3564855 |
| 1737048600 | 370 | 8.5 | 2.35 | 361.5 | 370 | 361.5 | 1726763 |
| 1736962200 | 361.5 | 10 | 2.84 | 353.5 | 361.5 | 350 | 1661608 |
| 1736875800 | 351.5 | 4 | 1.15 | 348 | 353.5 | 348 | 1515642 |
| 1736789400 | 347.5 | -2.5 | -0.71 | 347.5 | 350 | 345.5 | 1725521 |
| 1736530200 | 350 | -3 | -0.85 | 353.5 | 354 | 347 | 2321108 |
| 1736443800 | 353 | -0.5 | -0.14 | 352 | 355 | 352 | 2061083 |
| 1736357400 | 353.5 | -5 | -1.39 | 356 | 357.5 | 353 | 1755501 |
| 1736271000 | 358.5 | -4.5 | -1.24 | 362 | 365 | 355.5 | 1482713 |
| 1736184600 | 363 | 6 | 1.68 | 357 | 364 | 357 | 1877094 |
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
