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 | -3 | -2.01342281879 | 149 | 155.25 | 145.05 | 19 | 154.01063074 | DE |
| 4 | -17.5 | -10.7033639144 | 163.5 | 166.85 | 141.44999 | 102 | 147.58224064 | DE |
| 12 | -20.15 | -12.1275955462 | 166.15 | 181.4 | 141.44999 | 75 | 159.70233504 | DE |
| 26 | 4.2 | 2.96191819464 | 141.8 | 182.85 | 139.8 | 86 | 162.16383548 | DE |
| 52 | 28 | 23.7288135593 | 118 | 182.85 | 114.7 | 71 | 151.10328627 | DE |
| 156 | 48.5 | 49.7435897436 | 97.5 | 182.85 | 91.2 | 69 | 135.42538931 | DE |
| 260 | 48.5 | 49.7435897436 | 97.5 | 182.85 | 91.2 | 69 | 135.42538931 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197220 | 145.05 | -4.6 | -3.07 | 145.05 | 145.05 | 145.05 | 6 |
| 1743110820 | 149.65 | -5.6 | -3.61 | 149.19999 | 149.65 | 149.19999 | 17 |
| 1743024420 | 155.25 | 0.05 | 0.03 | 155.25 | 155.25 | 155.25 | 5 |
| 1742938020 | 155.19999 | 0.25 | 0.16 | 154.9 | 155.19999 | 154.9 | 25 |
| 1742851620 | 154.94999 | 5.95 | 3.99 | 151.75 | 154.94999 | 151.75 | 46 |
| 1742592420 | 149 | -0.6 | -0.40 | 149 | 149 | 149 | 1 |
| 1742506020 | 149.6 | -1.25 | -0.83 | 149.94999 | 151.05 | 149.6 | 42 |
| 1742419620 | 150.85 | 4 | 2.72 | 149.6 | 150.85 | 149.6 | 367 |
| 1742333220 | 146.85 | -1.55 | -1.04 | 146.65 | 146.85 | 146.65 | 11 |
| 1742246820 | 148.4 | 2.35 | 1.61 | 146.05 | 148.4 | 143.85 | 262 |
| 1741987620 | 146.05 | 2.15 | 1.49 | 146.05 | 146.05 | 146.05 | 5 |
| 1741901220 | 143.9 | -0.2 | -0.14 | 146 | 146.55 | 143 | 365 |
| 1741814820 | 144.1 | -2.9 | -1.97 | 144.15 | 144.15 | 143.19999 | 54 |
| 1741728420 | 147 | 4.55 | 3.19 | 142.25 | 147 | 142.25 | 54 |
| 1741642020 | 142.44999 | -1.95 | -1.35 | 143.94999 | 143.94999 | 141.44999 | 297 |
| 1741382820 | 144.4 | -2 | -1.37 | 145.94999 | 145.94999 | 144.35 | 48 |
| 1741296420 | 146.4 | -2.55 | -1.71 | 148.19999 | 148.19999 | 146.4 | 86 |
| 1741210020 | 148.94999 | -2.85 | -1.88 | 152.3 | 152.3 | 148.55 | 110 |
| 1741123620 | 151.8 | -14.7 | -8.83 | 160.8 | 161.75 | 151.8 | 231 |
| 1741037220 | 166.5 | 0.9 | 0.54 | 166.85 | 166.85 | 166.5 | 5 |
| 1740778020 | 165.6 | 2.2 | 1.35 | 163.5 | 165.6 | 163.5 | 2 |
| 1740691620 | 163.4 | 1.2 | 0.74 | 162.69999 | 163.4 | 162.69999 | 30 |
| 1740605220 | 162.19999 | 3.55 | 2.24 | 159.19999 | 162.19999 | 158.69999 | 158 |
| 1740518820 | 158.65 | -4.2 | -2.58 | 162.15 | 162.15 | 158.65 | 41 |
| 1740432420 | 162.85 | -2 | -1.21 | 163 | 165.6 | 162.75 | 45 |
| 1740173220 | 164.85 | -2.25 | -1.35 | 167.8 | 168.55 | 164.85 | 86 |
| 1740086820 | 167.1 | -4.75 | -2.76 | 168.5 | 168.5 | 167.1 | 51 |
| 1740000420 | 171.85 | 0 | 0.00 | 171.85 | 171.85 | 171.85 | 0 |
| 1739914020 | 171.85 | 0.7 | 0.41 | 170.44999 | 171.85 | 170 | 40 |
| 1739827620 | 171.15 | 1.65 | 0.97 | 169.15 | 171.3 | 169.15 | 111 |
| 1739568420 | 169.5 | -2.25 | -1.31 | 169.5 | 169.5 | 169.5 | 30 |
| 1739482020 | 171.75 | 0 | 0.00 | 170.05 | 171.75 | 170.05 | 61 |
| 1739395620 | 171.75 | 1.6 | 0.94 | 170.05 | 171.75 | 170.05 | 2 |
| 1739309220 | 170.15 | -10.95 | -6.05 | 173.6 | 173.6 | 170.15 | 65 |
| 1739222820 | 181.1 | 1.1 | 0.61 | 178.6 | 181.1 | 178.6 | 51 |
| 1738963620 | 180 | 0 | 0.00 | 181.15 | 181.4 | 178.95 | 13 |
| 1738877220 | 180 | 5.3 | 3.03 | 178.5 | 180 | 177.6 | 115 |
| 1738790820 | 174.7 | -2.4 | -1.36 | 174.7 | 174.7 | 174.7 | 9 |
| 1738704420 | 177.1 | 2.55 | 1.46 | 173.5 | 177.25 | 173.5 | 28 |
| 1738618020 | 174.55 | -0.3 | -0.17 | 176.25 | 176.25 | 172.3 | 25 |
| 1738358820 | 174.85 | -3 | -1.69 | 174.4 | 174.9 | 174.4 | 28 |
| 1738272420 | 177.85 | 0 | 0.00 | 177.85 | 177.85 | 177.85 | 0 |
| 1738186020 | 177.85 | 3.8 | 2.18 | 177.85 | 177.85 | 177.85 | 6 |
| 1738099620 | 174.05 | 3.45 | 2.02 | 174.05 | 174.05 | 174.05 | 58 |
| 1738013220 | 170.6 | -7.4 | -4.16 | 177.3 | 177.45 | 170.6 | 167 |
| 1737754020 | 178 | -0.9 | -0.50 | 176.95 | 178.45 | 176.95 | 31 |
| 1737667620 | 178.9 | 0.9 | 0.51 | 179.6 | 179.9 | 177.1 | 26 |
| 1737581220 | 178 | 1.4 | 0.79 | 178.15 | 178.15 | 176.35 | 280 |
| 1737494820 | 176.6 | 1.75 | 1.00 | 176.6 | 176.6 | 176.6 | 6 |
| 1737408420 | 174.85 | -0.7 | -0.40 | 175.05 | 175.05 | 174.85 | 85 |
| 1737149220 | 175.55 | 1.25 | 0.72 | 173.95 | 175.75 | 173.95 | 88 |
| 1737062820 | 174.3 | 4.45 | 2.62 | 169.6 | 175.25 | 169.44999 | 46 |
| 1736976420 | 169.85 | 6.65 | 4.07 | 164.15 | 169.85 | 164.15 | 44 |
| 1736890020 | 163.19999 | 0 | 0.00 | 163.19999 | 163.19999 | 163.19999 | 0 |
| 1736803620 | 163.19999 | -1.1 | -0.67 | 165.65 | 165.65 | 163.19999 | 118 |
| 1736544420 | 164.3 | -0.4 | -0.24 | 169.1 | 169.1 | 164.3 | 89 |
| 1736458020 | 164.69999 | 0 | 0.00 | 164.69999 | 164.69999 | 164.69999 | 0 |
| 1736371620 | 164.69999 | -0.25 | -0.15 | 164.69999 | 164.69999 | 164.69999 | 1 |
| 1736285220 | 164.94999 | -1.05 | -0.63 | 167.1 | 167.75 | 164.94999 | 26 |
| 1736198820 | 166 | -0.4 | -0.24 | 166.4 | 166.44999 | 166 | 30 |
| 1735939620 | 166.4 | -0.8 | -0.48 | 166.15 | 167.6 | 166.15 | 92 |
| 1735853220 | 167.19999 | 1.5 | 0.91 | 167 | 169.9 | 167 | 108 |
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
