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 | -0.2 | -0.108813928183 | 183.8 | 187.15 | 180.7 | 288 | 183.26494452 | DE |
| 4 | 8.15 | 4.64519806213 | 175.45 | 187.15 | 170.05 | 366 | 176.63904921 | DE |
| 12 | -2.8 | -1.50214592275 | 186.4 | 218.8 | 169.19999 | 314 | 188.71348217 | DE |
| 26 | 4.4 | 2.45535714286 | 179.2 | 218.8 | 163 | 295 | 183.72864775 | DE |
| 52 | -180.6 | -49.5881383855 | 364.2 | 416.2 | 153.75 | 337 | 188.25507703 | DE |
| 156 | -217 | -54.1687468797 | 400.6 | 416.2 | 153.75 | 270 | 208.07010541 | DE |
| 260 | -217 | -54.1687468797 | 400.6 | 416.2 | 153.75 | 270 | 208.07010541 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737667620 | 183.35 | 1.1 | 0.60 | 182.55 | 183.9 | 182.3 | 97 |
| 1737581220 | 182.25 | -0.15 | -0.08 | 184.25 | 184.3 | 181.9 | 111 |
| 1737494820 | 182.4 | -0.25 | -0.14 | 186.35 | 187.15 | 181.85 | 483 |
| 1737408420 | 182.65 | -2 | -1.08 | 184.95 | 186.1 | 182.65 | 259 |
| 1737149220 | 184.65 | 0.7 | 0.38 | 183.8 | 185.45 | 180.7 | 492 |
| 1737062820 | 183.95 | 0.95 | 0.52 | 182.9 | 183.95 | 180.4 | 216 |
| 1736976420 | 183 | 5.15 | 2.90 | 177.05 | 183.45 | 177.05 | 567 |
| 1736890020 | 177.85 | 1.75 | 0.99 | 177.55 | 178.5 | 176.5 | 173 |
| 1736803620 | 176.1 | 3.55 | 2.06 | 173.35 | 176.6 | 171.1 | 342 |
| 1736544420 | 172.55 | -2.9 | -1.65 | 173.5 | 173.5 | 171.15 | 223 |
| 1736458020 | 175.45 | 1.4 | 0.80 | 173.75 | 175.45 | 173.75 | 81 |
| 1736371620 | 174.05 | 1.05 | 0.61 | 174.35 | 176.9 | 174.05 | 228 |
| 1736285220 | 173 | -2.45 | -1.40 | 174.25 | 176.95 | 172.5 | 224 |
| 1736198820 | 175.45 | -0.15 | -0.09 | 176.35 | 177.35 | 173.55 | 292 |
| 1735939620 | 175.6 | 4.3 | 2.51 | 172.1 | 176.1 | 170.15 | 344 |
| 1735853220 | 171.3 | 0.65 | 0.38 | 170.05 | 174.85 | 170.05 | 634 |
| 1735594020 | 170.65 | -1.9 | -1.10 | 173.45 | 173.6 | 170.65 | 436 |
| 1735334820 | 172.55 | -0.5 | -0.29 | 175.45 | 176.05 | 170.65 | 1382 |
| 1734989220 | 173.05 | -1.6 | -0.92 | 176.1 | 176.1 | 172.6 | 710 |
| 1734730020 | 174.65 | -8.2 | -4.48 | 182.1 | 182.75 | 169.19999 | 1099 |
| 1734643620 | 182.85 | -4.6 | -2.45 | 183.95 | 186.15 | 182.85 | 194 |
| 1734557220 | 187.45 | -2.15 | -1.13 | 189.95 | 190 | 187 | 218 |
| 1734470820 | 189.6 | 1.65 | 0.88 | 187.8 | 190.5 | 187.35 | 309 |
| 1734384420 | 187.95 | -3.95 | -2.06 | 192.2 | 192.45 | 187.7 | 389 |
| 1734125220 | 191.9 | -1.95 | -1.01 | 192.8 | 194.7 | 191.9 | 783 |
| 1734038820 | 193.85 | -1.95 | -1.00 | 194.05 | 196.35 | 192.9 | 250 |
| 1733952420 | 195.8 | -0.75 | -0.38 | 195.9 | 195.9 | 194.55 | 89 |
| 1733866020 | 196.55 | 3.6 | 1.87 | 192.25 | 196.55 | 191.5 | 93 |
| 1733779620 | 192.95 | 0.5 | 0.26 | 191.25 | 194.15 | 191.25 | 153 |
| 1733520420 | 192.45 | 0.65 | 0.34 | 190.75 | 194.1 | 190.45 | 366 |
| 1733434020 | 191.8 | -8.5 | -4.24 | 201.6 | 201.6 | 191.8 | 593 |
| 1733347620 | 200.3 | -8.5 | -4.07 | 207.4 | 209.8 | 198.15 | 348 |
| 1733261220 | 208.8 | -6.6 | -3.06 | 212.4 | 215.4 | 208.2 | 215 |
| 1733174820 | 215.4 | 1.4 | 0.65 | 212.9 | 215.6 | 212.9 | 108 |
| 1732915620 | 214 | -0.2 | -0.09 | 213.4 | 214 | 213.4 | 10 |
| 1732829220 | 214.2 | 2.9 | 1.37 | 211.7 | 214.4 | 211.7 | 43 |
| 1732742820 | 211.3 | -1 | -0.47 | 216.2 | 216.2 | 211.3 | 48 |
| 1732656420 | 212.3 | -2.1 | -0.98 | 216.2 | 216.2 | 212.3 | 12 |
| 1732570020 | 214.4 | 4.4 | 2.10 | 212.3 | 215 | 210.5 | 137 |
| 1732310820 | 210 | 1.4 | 0.67 | 211.5 | 211.5 | 210 | 25 |
| 1732224420 | 208.6 | 6.9 | 3.42 | 202.1 | 208.6 | 201.9 | 64 |
| 1732138020 | 201.7 | 1.3 | 0.65 | 200.1 | 202.1 | 200.1 | 196 |
| 1732051620 | 200.4 | -3.3 | -1.62 | 201.1 | 201.5 | 197.9 | 467 |
| 1731965220 | 203.7 | -1.1 | -0.54 | 202.5 | 206.9 | 202.5 | 269 |
| 1731705960 | 204.8 | -6.9 | -3.26 | 211.7 | 211.8 | 204.8 | 142 |
| 1731619560 | 211.7 | -2.9 | -1.35 | 215.2 | 216.2 | 211.7 | 44 |
| 1731533160 | 214.6 | 1.7 | 0.80 | 211.2 | 214.7 | 211.2 | 61 |
| 1731446820 | 212.9 | -5.5 | -2.52 | 218.8 | 218.8 | 212.9 | 231 |
| 1731360420 | 218.4 | 7.8 | 3.70 | 209.6 | 218.8 | 209.6 | 627 |
| 1731101220 | 210.6 | 4.1 | 1.99 | 205.7 | 210.6 | 205.7 | 217 |
| 1731014760 | 206.5 | -8.2 | -3.82 | 213.3 | 216 | 206.5 | 326 |
| 1730928360 | 214.7 | 26.75 | 14.23 | 194.9 | 215.1 | 194.9 | 1102 |
| 1730841960 | 187.95 | 0.2 | 0.11 | 188.8 | 189.15 | 186.05 | 216 |
| 1730755560 | 187.75 | 1.65 | 0.89 | 185.85 | 187.75 | 182.9 | 272 |
| 1730496360 | 186.1 | 0.65 | 0.35 | 186.4 | 186.8 | 184.75 | 235 |
| 1730409960 | 185.45 | -3.6 | -1.90 | 187.75 | 187.75 | 184.35 | 106 |
| 1730323560 | 189.05 | 2.5 | 1.34 | 184.25 | 192 | 184.15 | 194 |
| 1730237160 | 186.55 | 3.2 | 1.75 | 187.15 | 188.1 | 184.2 | 193 |
| 1730150760 | 183.35 | 0.7 | 0.38 | 184.5 | 184.65 | 183.35 | 440 |
| 1729888020 | 182.65 | 5.25 | 2.96 | 178.7 | 183.2 | 178.7 | 105 |
| 1729801560 | 177.4 | 2.95 | 1.69 | 175.95 | 177.4 | 173.45 | 272 |
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
