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 | 2.4 | 1.57687253614 | 152.2 | 154.8 | 150 | 871353 | 152.31069394 | DE |
| 4 | 5.5 | 3.68879946345 | 149.1 | 155.9 | 136.2 | 3497301 | 147.00963053 | DE |
| 12 | -22.1 | -12.507074137 | 176.7 | 183.5 | 136.2 | 3878609 | 161.40718598 | DE |
| 26 | -25 | -13.9198218263 | 179.6 | 195.4 | 136.2 | 3478800 | 169.6123423 | DE |
| 52 | -8.6 | -5.26960784314 | 163.2 | 195.4 | 136.2 | 3449785 | 173.90155682 | DE |
| 156 | 18.4 | 13.5095447871 | 136.2 | 199 | 118.9 | 3336987 | 162.29157007 | DE |
| 260 | -7.6 | -4.68557336621 | 162.2 | 199 | 97 | 3116982 | 151.89593344 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735925400 | 154.6 | 0.4 | 0.26 | 152.6 | 154.8 | 152.3 | 2588835 |
| 1735839000 | 154.19999 | 2.9 | 1.92 | 151.8 | 154.3 | 151.5 | 1170934 |
| 1735666200 | 151.3 | 0.3 | 0.20 | 150 | 152.19999 | 150 | 627780 |
| 1735579800 | 151 | -0.7 | -0.46 | 151.19999 | 151.69999 | 150.6 | 782432 |
| 1735320600 | 151.69999 | -1.6 | -1.04 | 152.19999 | 153.4 | 151.1 | 904267 |
| 1735061400 | 153.3 | 2.2 | 1.46 | 155.9 | 155.9 | 151.19999 | 969775 |
| 1734975000 | 151.1 | -1.9 | -1.24 | 152.69999 | 153.1 | 151.1 | 1832025 |
| 1734715800 | 153 | 2.6 | 1.73 | 150.1 | 153 | 150.1 | 10477243 |
| 1734629400 | 150.4 | 11.7 | 8.44 | 141.9 | 150.6 | 139.9 | 7708685 |
| 1734543000 | 138.69999 | 1.3 | 0.95 | 137.4 | 138.69999 | 137.3 | 2440948 |
| 1734456600 | 137.4 | -3.3 | -2.35 | 142 | 142 | 136.19999 | 5256327 |
| 1734370200 | 140.69999 | -2.2 | -1.54 | 146.1 | 146.1 | 140.1 | 2139012 |
| 1734111000 | 142.9 | 0 | 0.00 | 142.9 | 143.3 | 141.9 | 3652834 |
| 1734024600 | 142.9 | -1.8 | -1.24 | 145.1 | 145.5 | 142.19999 | 3432623 |
| 1733938200 | 144.69999 | -1 | -0.69 | 148.9 | 148.9 | 144.4 | 3984580 |
| 1733851800 | 145.69999 | -2.2 | -1.49 | 146 | 147.1 | 144.4 | 3377163 |
| 1733765400 | 147.9 | 0.4 | 0.27 | 146.6 | 148.4 | 146.3 | 2053989 |
| 1733506200 | 147.5 | -7.9 | -5.08 | 149.1 | 153.4 | 146 | 8643508 |
| 1733419800 | 155.4 | 1 | 0.65 | 158.3 | 158.3 | 153.9 | 1398355 |
| 1733333400 | 154.4 | -0.3 | -0.19 | 154.69999 | 156 | 153.8 | 1183464 |
| 1733247000 | 154.69999 | 0.1 | 0.06 | 151.69999 | 155.1 | 151.69999 | 2871348 |
| 1733160600 | 154.6 | -2.1 | -1.34 | 159.5 | 159.5 | 154.19999 | 1798576 |
| 1732901400 | 156.69999 | -0.3 | -0.19 | 161.6 | 161.6 | 156.69999 | 1183259 |
| 1732815000 | 157 | 0 | 0.00 | 158 | 158.5 | 157 | 1112890 |
| 1732728600 | 157 | 1.3 | 0.83 | 156.5 | 157 | 155.4 | 2744697 |
| 1732642200 | 155.69999 | -3.4 | -2.14 | 155.9 | 158.9 | 155.6 | 2085912 |
| 1732555800 | 159.1 | 1.4 | 0.89 | 158.1 | 161.19999 | 157.9 | 3664604 |
| 1732296600 | 157.69999 | 1.7 | 1.09 | 156 | 158.4 | 155.5 | 3168018 |
| 1732210200 | 156 | 1 | 0.65 | 153 | 156.5 | 153 | 5302949 |
| 1732123800 | 155 | -1.1 | -0.70 | 153 | 156.6 | 153 | 4718726 |
| 1732037400 | 156.1 | 0 | 0.00 | 156 | 157.5 | 154.19999 | 4821231 |
| 1731951000 | 156.1 | -0.6 | -0.38 | 156.5 | 157.69999 | 154.4 | 2182439 |
| 1731691800 | 156.69999 | 1.2 | 0.77 | 153 | 159 | 153 | 4863417 |
| 1731605400 | 155.5 | 1.1 | 0.71 | 155 | 157.3 | 154.5 | 4925235 |
| 1731519000 | 154.4 | -2.4 | -1.53 | 154.5 | 158.4 | 154.4 | 5484731 |
| 1731432600 | 156.8 | -3 | -1.88 | 157.6 | 161.19999 | 156.8 | 6571295 |
| 1731346200 | 159.8 | -0.2 | -0.13 | 160.8 | 164.1 | 159.8 | 11239339 |
| 1731087000 | 160 | -17.4 | -9.81 | 154.69999 | 163.3 | 151.4 | 17836954 |
| 1731000600 | 177.4 | 1.7 | 0.97 | 176.7 | 178.6 | 176.1 | 2300796 |
| 1730914200 | 175.7 | 0.2 | 0.11 | 177.2 | 177.6 | 174.8 | 2787415 |
| 1730827800 | 175.5 | 0.3 | 0.17 | 177 | 177 | 174.7 | 2249905 |
| 1730741400 | 175.2 | -0.7 | -0.40 | 174.2 | 177.2 | 174.2 | 2676412 |
| 1730482200 | 175.9 | 0.8 | 0.46 | 175 | 176.2 | 174.9 | 3107651 |
| 1730395800 | 175.1 | -2.3 | -1.30 | 176.7 | 177.7 | 175.1 | 7864469 |
| 1730309400 | 177.4 | -0.6 | -0.34 | 177.2 | 179.4 | 177.2 | 4275314 |
| 1730223000 | 178 | -0.6 | -0.34 | 177.3 | 179.7 | 177.3 | 2518159 |
| 1730136600 | 178.6 | 0.3 | 0.17 | 178.4 | 179.7 | 178.3 | 2232249 |
| 1729873800 | 178.3 | 0.2 | 0.11 | 176.6 | 178.8 | 176.6 | 3567554 |
| 1729787400 | 178.1 | -0.9 | -0.50 | 183.5 | 183.5 | 178.1 | 3208993 |
| 1729701000 | 179 | -2.8 | -1.54 | 182.9 | 182.9 | 178.2 | 4459354 |
| 1729614600 | 181.8 | 2.8 | 1.56 | 178.6 | 181.8 | 178.5 | 2227101 |
| 1729528200 | 179 | -2.3 | -1.27 | 176.2 | 182.1 | 176.2 | 8899644 |
| 1729269000 | 181.3 | 1.6 | 0.89 | 179.1 | 181.3 | 178.7 | 3471182 |
| 1729182600 | 179.7 | -2 | -1.10 | 179.8 | 181 | 178.8 | 5572920 |
| 1729096200 | 181.7 | 1.5 | 0.83 | 180.8 | 181.8 | 180.6 | 2450685 |
| 1729009800 | 180.2 | 0.2 | 0.11 | 180.4 | 181.5 | 179.8 | 2232725 |
| 1728923400 | 180 | 1.7 | 0.95 | 177.3 | 180 | 177.3 | 4418327 |
| 1728664200 | 178.3 | 0.3 | 0.17 | 176.7 | 179.3 | 176.7 | 2658880 |
| 1728577800 | 178 | -1.8 | -1.00 | 175.4 | 180.3 | 175.4 | 4306724 |
| 1728491400 | 179.8 | 2.4 | 1.35 | 178.1 | 179.8 | 178 | 7382197 |
| 1728405000 | 177.4 | -1.3 | -0.73 | 178 | 178.9 | 176.1 | 9231385 |
| 1728318600 | 178.7 | 0.7 | 0.39 | 175 | 179 | 175 | 1815222 |
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
