Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18 | 7.11462450593 | 253 | 273.5 | 253 | 2476653 | 267.99421682 | DE |
| 4 | 52 | 23.7442922374 | 219 | 273.5 | 216 | 2109369 | 249.55868583 | DE |
| 12 | 80 | 41.8848167539 | 191 | 273.5 | 187 | 1255188 | 230.2838397 | DE |
| 26 | 77.4 | 39.979338843 | 193.6 | 273.5 | 175.8 | 934069 | 217.41059585 | DE |
| 52 | 111.8 | 70.2261306533 | 159.2 | 273.5 | 159.2 | 806437 | 204.39446956 | DE |
| 156 | -70.5 | -20.6442166911 | 341.5 | 346 | 132.2 | 802767 | 189.94605109 | DE |
| 260 | 133.5 | 97.0909090909 | 137.5 | 402 | 111 | 893275 | 230.77292148 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732901400 | 271 | -1 | -0.37 | 270.5 | 271.5 | 267 | 597301 |
| 1732815000 | 272 | 5 | 1.87 | 269.5 | 273.5 | 269.5 | 565704 |
| 1732728600 | 267 | -0.5 | -0.19 | 265 | 271.5 | 265 | 1484331 |
| 1732642200 | 267.5 | -2 | -0.74 | 264 | 268 | 263 | 1117013 |
| 1732555800 | 269.5 | 9.5 | 3.65 | 265 | 271 | 265 | 9814424 |
| 1732296600 | 260 | 3.5 | 1.36 | 253 | 264 | 253 | 939222 |
| 1732210200 | 256.5 | 4.5 | 1.79 | 249.5 | 256.5 | 249.5 | 423806 |
| 1732123800 | 252 | 4.5 | 1.82 | 244 | 254.5 | 244 | 1361646 |
| 1732037400 | 247.5 | 1 | 0.41 | 247 | 248.5 | 245.5 | 1425759 |
| 1731951000 | 246.5 | -0.5 | -0.20 | 246.5 | 250.5 | 244 | 730858 |
| 1731691800 | 247 | -9.5 | -3.70 | 254 | 254.5 | 245 | 1773066 |
| 1731605400 | 256.5 | -3 | -1.16 | 259 | 264 | 256.5 | 2046069 |
| 1731519000 | 259.5 | 15 | 6.13 | 242 | 260.5 | 242 | 1985355 |
| 1731432600 | 244.5 | 2.5 | 1.03 | 241.5 | 245.5 | 239.5 | 916265 |
| 1731346200 | 242 | 6 | 2.54 | 237.5 | 242 | 237.5 | 1110344 |
| 1731087000 | 236 | -0.5 | -0.21 | 236.5 | 237 | 236 | 3570192 |
| 1731000600 | 236.5 | 3.5 | 1.50 | 233.5 | 236.5 | 231 | 5088825 |
| 1730914200 | 233 | 12.5 | 5.67 | 225 | 235.5 | 225 | 6650360 |
| 1730827800 | 220.5 | -1.5 | -0.68 | 223 | 223.5 | 220.5 | 614015 |
| 1730741400 | 222 | 1 | 0.45 | 221 | 222.5 | 221 | 1103656 |
| 1730482200 | 221 | 4 | 1.84 | 219 | 221.5 | 216 | 636625 |
| 1730395800 | 217 | 0.5 | 0.23 | 214.5 | 217.5 | 212 | 1103196 |
| 1730309400 | 216.5 | 1 | 0.46 | 214 | 217.5 | 214 | 426625 |
| 1730223000 | 215.5 | 0 | 0.00 | 215.5 | 215.5 | 213.5 | 676068 |
| 1730136600 | 215.5 | -1.5 | -0.69 | 218 | 218 | 215.5 | 1539238 |
| 1729873800 | 217 | 2.5 | 1.17 | 213 | 218 | 213 | 707267 |
| 1729787400 | 214.5 | 1.5 | 0.70 | 213.5 | 215 | 213.5 | 621020 |
| 1729701000 | 213 | -1 | -0.47 | 213 | 213 | 212 | 665178 |
| 1729614600 | 214 | 0 | 0.00 | 213.5 | 214.5 | 213.5 | 324681 |
| 1729528200 | 214 | -1 | -0.47 | 213.5 | 215.5 | 213 | 420084 |
| 1729269000 | 215 | 2 | 0.94 | 212.5 | 215 | 212.5 | 1237434 |
| 1729182600 | 213 | 2 | 0.95 | 212 | 215 | 212 | 334753 |
| 1729096200 | 211 | 0.5 | 0.24 | 214 | 214 | 210.5 | 422902 |
| 1729009800 | 210.5 | -1.5 | -0.71 | 212 | 212.5 | 209.5 | 1405793 |
| 1728923400 | 212 | 0.5 | 0.24 | 211 | 213 | 211 | 535052 |
| 1728664200 | 211.5 | 0.5 | 0.24 | 212 | 212.5 | 211 | 898512 |
| 1728577800 | 211 | 1 | 0.48 | 211 | 211.5 | 210 | 924820 |
| 1728491400 | 210 | 1.5 | 0.72 | 209 | 211 | 209 | 1072901 |
| 1728405000 | 208.5 | 3 | 1.46 | 204.5 | 208.5 | 204 | 950276 |
| 1728318600 | 205.5 | 1 | 0.49 | 203 | 205.5 | 202 | 357028 |
| 1728059400 | 204.5 | 3.5 | 1.74 | 198 | 204.5 | 198 | 1108247 |
| 1727973000 | 201 | 2 | 1.01 | 197 | 201.5 | 197 | 600652 |
| 1727886600 | 199 | 0 | 0.00 | 197.2 | 199.4 | 197.2 | 2654242 |
| 1727800200 | 199 | -2.5 | -1.24 | 201 | 202 | 198.4 | 1725429 |
| 1727713800 | 201.5 | -0.5 | -0.25 | 204 | 205 | 201 | 706076 |
| 1727454600 | 202 | 1 | 0.50 | 201 | 205 | 201 | 982949 |
| 1727368200 | 201 | -1 | -0.50 | 202.5 | 205 | 201 | 457224 |
| 1727281800 | 202 | 0.5 | 0.25 | 198.4 | 202.5 | 198.4 | 1260871 |
| 1727195400 | 201.5 | 0 | 0.00 | 200.5 | 201.5 | 200 | 825523 |
| 1727109000 | 201.5 | 2.1 | 1.05 | 200 | 201.5 | 199.8 | 679311 |
| 1726849800 | 199.4 | -2.6 | -1.29 | 199.8 | 201 | 199 | 1111213 |
| 1726763400 | 202 | 2.4 | 1.20 | 199.2 | 202.5 | 199.2 | 513802 |
| 1726677000 | 199.6 | 0.8 | 0.40 | 198 | 199.8 | 198 | 395215 |
| 1726590600 | 198.8 | 2.8 | 1.43 | 199.2 | 199.8 | 198 | 468317 |
| 1726504200 | 196 | -1 | -0.51 | 195 | 197 | 195 | 233225 |
| 1726245000 | 197 | 1.4 | 0.72 | 195 | 197 | 192.8 | 601357 |
| 1726158600 | 195.6 | 4.6 | 2.41 | 193 | 195.8 | 192.8 | 1037321 |
| 1726072200 | 191 | 1.4 | 0.74 | 189.2 | 191.6 | 188.2 | 1022167 |
| 1725985800 | 189.6 | -0.2 | -0.11 | 190 | 190.2 | 188.2 | 252195 |
| 1725899400 | 189.8 | 1.4 | 0.74 | 189.8 | 190 | 187 | 1242814 |
| 1725640200 | 188.4 | -3.6 | -1.88 | 191 | 191.2 | 188 | 566692 |
| 1725553800 | 192 | -0.2 | -0.10 | 189.4 | 192 | 189.4 | 422543 |
| 1725467400 | 192.2 | 0.2 | 0.10 | 190 | 192.2 | 186.6 | 739963 |
| 1725381000 | 192 | -2 | -1.03 | 192.6 | 193.4 | 192 | 382585 |
| 1725294600 | 194 | 0 | 0.00 | 194.6 | 194.8 | 192.8 | 401222 |
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
