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 | 49 | 4.52655889145 | 1082.5 | 1145.5 | 1081.5 | 1293677 | 1098.93275956 | DE |
| 4 | 84 | 8.01909307876 | 1047.5 | 1145.5 | 1013 | 1373402 | 1059.19091472 | DE |
| 12 | 113.5 | 11.1493123772 | 1018 | 1145.5 | 1000.5 | 1540227 | 1056.28248698 | DE |
| 26 | 48.5 | 4.4783010157 | 1083 | 1145.5 | 950.4 | 1937578 | 1028.75093518 | DE |
| 52 | 50 | 4.6232085067 | 1081.5 | 1145.5 | 950.4 | 1920145 | 1040.83295282 | DE |
| 156 | 69 | 6.49411764706 | 1062.5 | 1186 | 813.2 | 2006012 | 1035.75030424 | DE |
| 260 | 275.7 | 32.2154709044 | 855.8 | 1186 | 743 | 2001707 | 995.45180009 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1131.5 | 20 | 1.80 | 1117.5 | 1145.5 | 1114.5 | 1447761 |
| 1732210200 | 1111.5 | 8.5 | 0.77 | 1105.5 | 1118.5 | 1098.5 | 1566352 |
| 1732123800 | 1103 | 6.5 | 0.59 | 1102 | 1128.5 | 1099 | 1655741 |
| 1732037400 | 1096.5 | 4.5 | 0.41 | 1106 | 1111 | 1091.5 | 1051934 |
| 1731951000 | 1092 | 7 | 0.65 | 1087 | 1102.5 | 1084.5 | 959076 |
| 1731691800 | 1085 | 1 | 0.09 | 1082.5 | 1094.5 | 1081.5 | 1235281 |
| 1731605400 | 1084 | 35.5 | 3.39 | 1056.5 | 1104 | 1046 | 1599981 |
| 1731519000 | 1048.5 | 2 | 0.19 | 1048 | 1052.5 | 1038 | 1194833 |
| 1731432600 | 1046.5 | -23 | -2.15 | 1063 | 1065 | 1045.5 | 1608992 |
| 1731346200 | 1069.5 | 23.5 | 2.25 | 1051.5 | 1069.5 | 1051.5 | 1270766 |
| 1731087000 | 1046 | 5.5 | 0.53 | 1038.5 | 1055 | 1037.5 | 945641 |
| 1731000600 | 1040.5 | 2.5 | 0.24 | 1039.5 | 1048.5 | 1035.5 | 1454843 |
| 1730914200 | 1038 | -21.5 | -2.03 | 1056.5 | 1061 | 1033.5 | 1323715 |
| 1730827800 | 1059.5 | 32.5 | 3.16 | 1045 | 1063 | 1042.5 | 1338296 |
| 1730741400 | 1027 | -7 | -0.68 | 1032 | 1045 | 1027 | 927998 |
| 1730482200 | 1034 | 11.5 | 1.12 | 1018 | 1040 | 1013.5 | 1109183 |
| 1730395800 | 1022.5 | -20 | -1.92 | 1032.5 | 1039.5 | 1013 | 2070445 |
| 1730309400 | 1042.5 | -5.5 | -0.52 | 1042 | 1063.5 | 1037.5 | 2205288 |
| 1730223000 | 1048 | -3 | -0.29 | 1054 | 1055 | 1043 | 1733348 |
| 1730136600 | 1051 | 1 | 0.10 | 1050 | 1058 | 1049 | 993698 |
| 1729873800 | 1050 | -1 | -0.10 | 1047.5 | 1051 | 1039 | 1222620 |
| 1729787400 | 1051 | -20 | -1.87 | 1071.5 | 1074 | 1051 | 1198527 |
| 1729701000 | 1071 | -1 | -0.09 | 1071.5 | 1078.5 | 1066 | 677505 |
| 1729614600 | 1072 | -7 | -0.65 | 1072 | 1076 | 1059 | 927545 |
| 1729528200 | 1079 | -8 | -0.74 | 1087 | 1089 | 1067 | 654402 |
| 1729269000 | 1087 | 1.5 | 0.14 | 1080.5 | 1091.5 | 1077 | 3963708 |
| 1729182600 | 1085.5 | -20.5 | -1.85 | 1105.5 | 1107 | 1080.25 | 3158584 |
| 1729096200 | 1106 | 34 | 3.17 | 1079.5 | 1106 | 1076.5 | 2903771 |
| 1729009800 | 1072 | 21 | 2.00 | 1061.5 | 1082 | 1055 | 1686376 |
| 1728923400 | 1051 | 20.5 | 1.99 | 1037.5 | 1053 | 1034.5 | 1168598 |
| 1728664200 | 1030.5 | 6 | 0.59 | 1021.5 | 1031.5 | 1016.5 | 1200628 |
| 1728577800 | 1024.5 | 4 | 0.39 | 1021.5 | 1031 | 1017.5 | 945497 |
| 1728491400 | 1020.5 | 14.5 | 1.44 | 1019 | 1034.5 | 1018 | 920425 |
| 1728405000 | 1006 | -4 | -0.40 | 1003.5 | 1010.5 | 1000.5 | 806323 |
| 1728318600 | 1010 | -11.5 | -1.13 | 1028.5 | 1030 | 1010 | 1004970 |
| 1728059400 | 1021.5 | -12.5 | -1.21 | 1028.5 | 1033.5 | 1009 | 1064953 |
| 1727973000 | 1034 | -3 | -0.29 | 1037.5 | 1049 | 1034 | 974515 |
| 1727886600 | 1037 | -27 | -2.54 | 1064.5 | 1066.5 | 1026.5 | 2120065 |
| 1727800200 | 1064 | 18.5 | 1.77 | 1047.5 | 1067 | 1047 | 3674396 |
| 1727713800 | 1045.5 | -7.5 | -0.71 | 1047.5 | 1054.5 | 1039.5 | 2206237 |
| 1727454600 | 1053 | 5.5 | 0.53 | 1050.5 | 1061 | 1048 | 1237428 |
| 1727368200 | 1047.5 | 0.5 | 0.05 | 1057 | 1057.5 | 1042.5 | 999615 |
| 1727281800 | 1047 | -1 | -0.10 | 1039.5 | 1047 | 1034.5 | 1929225 |
| 1727195400 | 1048 | -6.5 | -0.62 | 1054 | 1054 | 1035 | 1479701 |
| 1727109000 | 1054.5 | 5 | 0.48 | 1051.5 | 1061.5 | 1047 | 636593 |
| 1726849800 | 1049.5 | -6 | -0.57 | 1054 | 1068 | 1049.5 | 6009417 |
| 1726763400 | 1055.5 | -2.5 | -0.24 | 1083.5 | 1083.5 | 1040.5 | 2018542 |
| 1726677000 | 1058 | -13 | -1.21 | 1069.5 | 1072 | 1058 | 1137544 |
| 1726590600 | 1071 | 15 | 1.42 | 1060.5 | 1078 | 1060.5 | 1278336 |
| 1726504200 | 1056 | -2 | -0.19 | 1058 | 1065 | 1055.5 | 808534 |
| 1726245000 | 1058 | 4.5 | 0.43 | 1056.5 | 1064.5 | 1054 | 811492 |
| 1726158600 | 1053.5 | -6 | -0.57 | 1061 | 1067.5 | 1049.5 | 1283002 |
| 1726072200 | 1059.5 | -9 | -0.84 | 1069.5 | 1070.5 | 1055 | 1272554 |
| 1725985800 | 1068.5 | -6 | -0.56 | 1072.5 | 1081.5 | 1068.5 | 1051401 |
| 1725899400 | 1074.5 | 6.5 | 0.61 | 1074.5 | 1081 | 1067 | 788138 |
| 1725640200 | 1068 | 12 | 1.14 | 1055 | 1071 | 1052.5 | 3522210 |
| 1725553800 | 1056 | 27 | 2.62 | 1031.5 | 1068.5 | 1031.5 | 1473659 |
| 1725467400 | 1029 | 4 | 0.39 | 1017.5 | 1029 | 1010.5 | 2078462 |
| 1725381000 | 1025 | 1.5 | 0.15 | 1020.5 | 1029 | 1015.5 | 986559 |
| 1725294600 | 1023.5 | 4 | 0.39 | 1019.5 | 1026 | 1016 | 675470 |
| 1725035400 | 1019.5 | 6 | 0.59 | 1018 | 1032 | 1015.5 | 2751290 |
| 1724949000 | 1013.5 | -2 | -0.20 | 1016.5 | 1024 | 1009 | 3697256 |
| 1724862600 | 1015.5 | 17.9 | 1.79 | 999.8 | 1017 | 993 | 1141359 |
| 1724776200 | 997.6 | 0 | 0.00 | 998.4 | 1004.5 | 994 | 1087133 |
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
