Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.25 | 9.01180857676 | 80.45 | 88.3 | 80 | 1038 | 83.48878066 | DE |
| 4 | 3.45 | 4.09495548961 | 84.25 | 88.3 | 68.5 | 2832 | 76.73952319 | DE |
| 12 | 11.45 | 15.0163934426 | 76.25 | 97.3 | 68.5 | 3995 | 85.66729739 | DE |
| 26 | 7.3 | 9.07960199005 | 80.4 | 97.3 | 67.55 | 2742 | 81.60733314 | DE |
| 52 | 16.850001 | 23.7826411261 | 70.849999 | 97.3 | 64 | 2500 | 78.16319299 | DE |
| 156 | 18.72 | 27.1383009568 | 68.98 | 97.3 | 42.31 | 91500 | 58.07997703 | DE |
| 260 | 1.68 | 1.9530341781 | 86.02 | 117.24 | 42.31 | 136525 | 80.97822426 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745872020 | 84.5 | -0.85 | -1.00 | 84.4 | 84.55 | 83.65 | 1880 |
| 1745612820 | 85.349999 | 2.65 | 3.20 | 82.849999 | 85.45 | 82.8 | 797 |
| 1745526420 | 82.7 | 0.4 | 0.49 | 82.8 | 83.2 | 81.7 | 775 |
| 1745440020 | 82.3 | 1.35 | 1.67 | 82.4 | 83 | 82 | 1218 |
| 1745353620 | 80.95 | 0.1 | 0.12 | 80.45 | 80.95 | 80 | 522 |
| 1744921620 | 80.849999 | 1 | 1.25 | 81.15 | 81.15 | 80.25 | 923 |
| 1744835220 | 79.849999 | -1.45 | -1.78 | 80.8 | 80.8 | 79.849999 | 787 |
| 1744748820 | 81.3 | 2 | 2.52 | 78.55 | 81.7 | 78.55 | 516 |
| 1744662420 | 79.3 | 2.8 | 3.66 | 78.5 | 79.3 | 77.25 | 1406 |
| 1744403220 | 76.5 | 0.75 | 0.99 | 77.7 | 77.7 | 74 | 1262 |
| 1744316820 | 75.75 | -5.45 | -6.71 | 81 | 83.2 | 75.3 | 2362 |
| 1744230420 | 81.2 | 8.4 | 11.54 | 72.55 | 81.2 | 72.2 | 1928 |
| 1744144020 | 72.8 | -2.2 | -2.93 | 75.4 | 76.15 | 72.7 | 3551 |
| 1744057620 | 75 | 0.7 | 0.94 | 72 | 75.5 | 68.5 | 16539 |
| 1743798420 | 74.3 | -6.1 | -7.59 | 79.8 | 80.349999 | 73.05 | 7243 |
| 1743712020 | 80.4 | -2.5 | -3.02 | 80.7 | 82 | 80.3 | 2073 |
| 1743625620 | 82.9 | -0.1 | -0.12 | 83.55 | 83.55 | 82.15 | 604 |
| 1743539220 | 83 | -0.95 | -1.13 | 84.25 | 84.349999 | 82.45 | 2171 |
| 1743452820 | 83.95 | -0.55 | -0.65 | 84.5 | 84.5 | 81.75 | 4938 |
| 1743197220 | 84.5 | -3 | -3.43 | 86.55 | 86.85 | 84.45 | 1887 |
| 1743110820 | 87.5 | 1.35 | 1.57 | 86.5 | 87.5 | 85.55 | 1707 |
| 1743024420 | 86.15 | -2.1 | -2.38 | 88.5 | 88.55 | 86.15 | 2156 |
| 1742938020 | 88.25 | 0 | 0.00 | 88.05 | 88.5 | 87.35 | 2774 |
| 1742851620 | 88.25 | 0 | 0.00 | 89.1 | 89.35 | 88.25 | 4858 |
| 1742592420 | 88.25 | -0.45 | -0.51 | 88.8 | 88.95 | 87.8 | 4142 |
| 1742506020 | 88.7 | -6 | -6.34 | 95.05 | 95.05 | 88.1 | 4496 |
| 1742419620 | 94.7 | -2.1 | -2.17 | 96.65 | 97.3 | 93.65 | 8731 |
| 1742333220 | 96.8 | 3.3 | 3.53 | 93.45 | 96.9 | 93.4 | 19181 |
| 1742246820 | 93.5 | 1.2 | 1.30 | 92.4 | 93.55 | 91.35 | 2545 |
| 1741987620 | 92.3 | 3.6 | 4.06 | 88.85 | 93.7 | 88.85 | 10359 |
| 1741901220 | 88.7 | -1.4 | -1.55 | 90.1 | 90.1 | 88.05 | 3864 |
| 1741814820 | 90.1 | 2.1 | 2.39 | 87.95 | 90.1 | 87.7 | 878 |
| 1741728420 | 88 | -1 | -1.12 | 89.35 | 89.35 | 87.3 | 1521 |
| 1741642020 | 89 | -2.35 | -2.57 | 92.3 | 92.8 | 88.8 | 6016 |
| 1741382820 | 91.35 | -2.75 | -2.92 | 93.65 | 93.95 | 90.6 | 5970 |
| 1741296420 | 94.1 | 2.3 | 2.51 | 92.75 | 95.4 | 91.35 | 13723 |
| 1741210020 | 91.8 | 6.6 | 7.75 | 86 | 92.5 | 85.15 | 14679 |
| 1741123620 | 85.2 | -1.5 | -1.73 | 87.4 | 87.65 | 84.25 | 4191 |
| 1741037220 | 86.7 | 3.8 | 4.58 | 83 | 88.75 | 81.65 | 14307 |
| 1740778020 | 82.9 | 0.35 | 0.42 | 82.099999 | 83.5 | 82.099999 | 2677 |
| 1740691620 | 82.55 | -1.1 | -1.32 | 83.349999 | 83.75 | 82.55 | 2291 |
| 1740605220 | 83.65 | -0.05 | -0.06 | 84.05 | 84.8 | 83.45 | 2437 |
| 1740518820 | 83.7 | 1.9 | 2.32 | 81.8 | 83.8 | 81.8 | 1685 |
| 1740432420 | 81.8 | 0.25 | 0.31 | 82.55 | 83.5 | 81.8 | 2697 |
| 1740173220 | 81.55 | -0.05 | -0.06 | 82.5 | 84.099999 | 81.5 | 4575 |
| 1740086820 | 81.599999 | 1.85 | 2.32 | 82.2 | 84.7 | 81 | 13043 |
| 1740000420 | 79.75 | -2.05 | -2.51 | 81.099999 | 81.55 | 79 | 3981 |
| 1739914020 | 81.8 | 0.85 | 1.05 | 80.95 | 81.8 | 79.75 | 2423 |
| 1739827620 | 80.95 | 1.7 | 2.15 | 79.099999 | 80.95 | 79.099999 | 1216 |
| 1739568420 | 79.25 | -0.35 | -0.44 | 79.25 | 80.099999 | 79.25 | 1293 |
| 1739482020 | 79.599999 | 0.65 | 0.82 | 78.95 | 80.349999 | 78.349999 | 2945 |
| 1739395620 | 78.95 | -0.25 | -0.32 | 78.75 | 79 | 78.55 | 620 |
| 1739309220 | 79.2 | 0.5 | 0.64 | 78.8 | 79.2 | 78.7 | 880 |
| 1739222820 | 78.7 | 1.35 | 1.75 | 77.75 | 79.3 | 77.2 | 3063 |
| 1738963620 | 77.349999 | 0.05 | 0.06 | 77.95 | 78.15 | 77.349999 | 889 |
| 1738877220 | 77.3 | 1.55 | 2.05 | 75.95 | 77.95 | 75.95 | 543 |
| 1738790820 | 75.75 | 0.05 | 0.07 | 75 | 76.4 | 74.65 | 643 |
| 1738704420 | 75.7 | -0.35 | -0.46 | 76.25 | 76.25 | 75.55 | 1055 |
| 1738618020 | 76.05 | 0 | 0.00 | 75.599999 | 76.4 | 74.3 | 1544 |
| 1738358820 | 76.05 | 0.2 | 0.26 | 75.8 | 77 | 75.05 | 1789 |
| 1738272420 | 75.849999 | 3.1 | 4.26 | 72.75 | 75.95 | 72.75 | 4755 |
| 1738186020 | 72.75 | 1.55 | 2.18 | 71.3 | 72.75 | 71.3 | 370 |
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
