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 | -2.85 | -3.61675126904 | 78.8 | 80.3 | 75.55 | 3535471 | 78.2147613 | DE |
| 4 | -3.4 | -4.28481411468 | 79.35 | 80.3 | 72.65 | 3790786 | 75.8561479 | DE |
| 12 | -14.3 | -15.8448753463 | 90.25 | 92 | 72.65 | 4542642 | 82.46481483 | DE |
| 26 | -18.05 | -19.2021276596 | 94 | 101.8 | 72.65 | 3520721 | 88.47326162 | DE |
| 52 | -8.85 | -10.4363207547 | 84.8 | 101.8 | 72.65 | 3766797 | 90.90985215 | DE |
| 156 | -54.65 | -41.8453292496 | 130.6 | 137 | 64.2 | 3189224 | 90.98485242 | DE |
| 260 | -13.95 | -15.5172413793 | 89.9 | 145.2 | 44.35 | 2735583 | 93.42071184 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737739800 | 75.95 | -0.85 | -1.11 | 75.55 | 77.65 | 75.55 | 3466697 |
| 1737653400 | 76.8 | -0.2 | -0.26 | 78.25 | 78.25 | 76.15 | 4158120 |
| 1737567000 | 77 | -1.3 | -1.66 | 80.3 | 80.3 | 76.9 | 3304503 |
| 1737480600 | 78.3 | -0.7 | -0.89 | 78.5 | 79.25 | 78.3 | 3552581 |
| 1737394200 | 79 | -1.1 | -1.37 | 80.3 | 80.3 | 78.7 | 2696028 |
| 1737135000 | 80.1 | 1.5 | 1.91 | 78.8 | 80.1 | 78.75 | 3966122 |
| 1737048600 | 78.6 | 2.1 | 2.75 | 75.2 | 78.65 | 75.2 | 6142711 |
| 1736962200 | 76.5 | 2.8 | 3.80 | 74.25 | 76.5 | 74.25 | 2966946 |
| 1736875800 | 73.7 | 0.6 | 0.82 | 75.5 | 75.5 | 73.5 | 3929469 |
| 1736789400 | 73.1 | -0.05 | -0.07 | 73.65 | 74 | 72.85 | 3637555 |
| 1736530200 | 73.15 | -0.2 | -0.27 | 75.5 | 75.5 | 73.15 | 3235684 |
| 1736443800 | 73.35 | 0.15 | 0.20 | 73.15 | 73.75 | 72.65 | 13050865 |
| 1736357400 | 73.2 | -2.3 | -3.05 | 75.8 | 76 | 73 | 5346478 |
| 1736271000 | 75.5 | -2.25 | -2.89 | 77.8 | 77.95 | 75.5 | 8300926 |
| 1736184600 | 77.75 | -0.25 | -0.32 | 77.4 | 78.75 | 77.4 | 2069617 |
| 1735925400 | 78 | -0.25 | -0.32 | 79.35 | 79.35 | 77.8 | 990470 |
| 1735839000 | 78.25 | -0.25 | -0.32 | 78.65 | 78.65 | 77.75 | 1104237 |
| 1735666200 | 78.5 | 0.65 | 0.83 | 78.3 | 78.8 | 77.7 | 944770 |
| 1735579800 | 77.85 | -0.15 | -0.19 | 77.3 | 78 | 77.3 | 1051646 |
| 1735320600 | 78 | -0.2 | -0.26 | 79.35 | 79.35 | 77.3 | 1576214 |
| 1735061400 | 78.2 | 0.75 | 0.97 | 77.45 | 78.2 | 77.4 | 433109 |
| 1734975000 | 77.45 | -0.9 | -1.15 | 79.35 | 79.35 | 77.15 | 808557 |
| 1734715800 | 78.35 | 0.8 | 1.03 | 78.65 | 78.65 | 75.75 | 5496563 |
| 1734629400 | 77.55 | -1.95 | -2.45 | 79.25 | 79.65 | 77.4 | 4545267 |
| 1734543000 | 79.5 | -0.15 | -0.19 | 79.9 | 79.95 | 79.5 | 16967673 |
| 1734456600 | 79.65 | -0.75 | -0.93 | 79.65 | 80.5 | 79.15 | 3521128 |
| 1734370200 | 80.4 | -1.75 | -2.13 | 82 | 82.15 | 80.1 | 4575234 |
| 1734111000 | 82.15 | -0.6 | -0.73 | 82.55 | 83.35 | 82.1 | 2480282 |
| 1734024600 | 82.75 | -3.15 | -3.67 | 84.4 | 84.45 | 82.35 | 1729787 |
| 1733938200 | 85.9 | -0.6 | -0.69 | 87.65 | 87.65 | 84.95 | 1201335 |
| 1733851800 | 86.5 | -0.25 | -0.29 | 86.15 | 86.85 | 85.85 | 2866651 |
| 1733765400 | 86.75 | -0.45 | -0.52 | 87.15 | 87.9 | 86.15 | 2338985 |
| 1733506200 | 87.2 | -0.6 | -0.68 | 87 | 88.35 | 86.95 | 1382549 |
| 1733419800 | 87.8 | -0.65 | -0.73 | 88.35 | 88.65 | 87.8 | 4826296 |
| 1733333400 | 88.45 | 1.65 | 1.90 | 84.55 | 88.65 | 84.55 | 4343069 |
| 1733247000 | 86.8 | 0.9 | 1.05 | 86.25 | 87.4 | 85.7 | 20300327 |
| 1733160600 | 85.9 | -0.75 | -0.87 | 84.55 | 86.6 | 84.55 | 1583963 |
| 1732901400 | 86.65 | -0.2 | -0.23 | 85.85 | 87.3 | 85.85 | 6832655 |
| 1732815000 | 86.85 | 0.6 | 0.70 | 87.5 | 87.5 | 85.7 | 2816375 |
| 1732728600 | 86.25 | 1.7 | 2.01 | 87.5 | 87.5 | 85 | 2208468 |
| 1732642200 | 84.55 | -1.45 | -1.69 | 85 | 85.95 | 84.55 | 3117459 |
| 1732555800 | 86 | 0 | 0.00 | 87.5 | 87.5 | 85.5 | 5892002 |
| 1732296600 | 86 | 1.4 | 1.65 | 84.5 | 87.05 | 84.5 | 10726841 |
| 1732210200 | 84.6 | 0.15 | 0.18 | 85.55 | 85.55 | 84.15 | 19490504 |
| 1732123800 | 84.45 | -3.05 | -3.49 | 87.35 | 87.35 | 84.45 | 5579633 |
| 1732037400 | 87.5 | 0 | 0.00 | 86.45 | 88.9 | 86.35 | 8215496 |
| 1731951000 | 87.5 | -1 | -1.13 | 87.95 | 88.6 | 85.1 | 11941468 |
| 1731691800 | 88.5 | 1.7 | 1.96 | 85.95 | 88.8 | 85.95 | 3476604 |
| 1731605400 | 86.8 | 1.45 | 1.70 | 85.4 | 86.85 | 85 | 3052897 |
| 1731519000 | 85.35 | -1.5 | -1.73 | 87 | 87.35 | 85 | 1700576 |
| 1731432600 | 86.85 | -1.85 | -2.09 | 88.55 | 88.55 | 86.85 | 3043021 |
| 1731346200 | 88.7 | 0.25 | 0.28 | 88.65 | 89.25 | 88.55 | 1288146 |
| 1731087000 | 88.45 | 0.25 | 0.28 | 87.9 | 88.95 | 87.9 | 1009337 |
| 1731000600 | 88.2 | 2.7 | 3.16 | 85.4 | 88.6 | 85.4 | 2714060 |
| 1730914200 | 85.5 | -2.55 | -2.90 | 92 | 92 | 85.5 | 5277027 |
| 1730827800 | 88.05 | 0.45 | 0.51 | 88.95 | 89.3 | 88.05 | 3601088 |
| 1730741400 | 87.6 | -1.1 | -1.24 | 88.8 | 89.25 | 87.6 | 1872271 |
| 1730482200 | 88.7 | -0.6 | -0.67 | 90.25 | 90.25 | 88.45 | 3648922 |
| 1730395800 | 89.3 | -1.7 | -1.87 | 92.7 | 92.7 | 89.2 | 3632793 |
| 1730309400 | 91 | -2.2 | -2.36 | 91.65 | 95.1 | 91 | 10240400 |
| 1730223000 | 93.2 | -0.4 | -0.43 | 94.3 | 94.3 | 92.8 | 2730227 |
| 1730136600 | 93.6 | 0.75 | 0.81 | 94.3 | 94.3 | 93.2 | 1096149 |
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
