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 | -32.72 | -0.545282440306 | 6000.56 | 6050.83 | 5952.56 | 28295629 | 5993.21530204 | IX |
| 4 | 185.95 | 3.21607640408 | 5781.89 | 6059.4 | 5767.41 | 28257679 | 5962.78428402 | IX |
| 12 | 288.64 | 5.08240597267 | 5679.2 | 6059.4 | 4835.04 | 32035313 | 5635.99300604 | IX |
| 26 | 125.84 | 2.15405682985 | 5842 | 6147.43 | 4835.04 | 30549561 | 5770.34021949 | IX |
| 52 | 467.85 | 8.50637910251 | 5499.99 | 6147.43 | 4835.04 | 27779155 | 5734.82294331 | IX |
| 156 | 2252.53 | 60.6283190366 | 3715.31 | 6147.43 | 3491.58 | 24366208 | 4881.79056506 | IX |
| 260 | 2873.42 | 92.8581123442 | 3094.42 | 6147.43 | 2999.74 | 50269266 | 3890.06808856 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1750449600 | 5967.83 | -13.02 | -0.22 | 5999.67 | 6018.2 | 5952.56 | 46321090 |
| 1750276800 | 5980.85 | -1.87 | -0.03 | 5987.93 | 6018.25 | 5971.89 | 28455346 |
| 1750190400 | 5982.72 | -50.39 | -0.84 | 6012.15 | 6023.25 | 5974.8 | 27521344 |
| 1750104000 | 6033.11 | 56.15 | 0.94 | 6004 | 6050.83 | 6004 | 27971536 |
| 1749844800 | 5976.96 | -68.26 | -1.13 | 6000.56 | 6026.16 | 5963.21 | 29234290 |
| 1749758400 | 6045.22 | 22.89 | 0.38 | 6009.9 | 6045.43 | 6003.88 | 25276046 |
| 1749672000 | 6022.33 | -16.48 | -0.27 | 6049.38 | 6059.4 | 6002.32 | 28655823 |
| 1749585600 | 6038.81 | 32.93 | 0.55 | 6009.91 | 6043.01 | 6000.28 | 28904725 |
| 1749499200 | 6005.88 | 5.56 | 0.09 | 6004.63 | 6021.31 | 5994.18 | 27791191 |
| 1749240000 | 6000.32 | 61.01 | 1.03 | 5987.06 | 6016.87 | 5978.63 | 24743654 |
| 1749153600 | 5939.31 | -31.5 | -0.53 | 5985.67 | 5999.7 | 5921.2 | 30440646 |
| 1749067200 | 5970.81 | 0.43 | 0.01 | 5978.9399 | 5990.4799 | 5966.11 | 26211486 |
| 1748980800 | 5970.38 | 34.35 | 0.58 | 5938.56 | 5981.35 | 5929 | 28628171 |
| 1748894400 | 5936.03 | 24.41 | 0.41 | 5896.68 | 5937.4 | 5861.43 | 26603271 |
| 1748635200 | 5911.62 | -0.58 | -0.01 | 5903.67 | 5922.14 | 5843.66 | 42419869 |
| 1748548800 | 5912.2 | 23.64 | 0.40 | 5939.96 | 5943.13 | 5873.8 | 28089726 |
| 1748462400 | 5888.56 | -32.98 | -0.56 | 5925.54 | 5939.92 | 5881.88 | 25071170 |
| 1748376000 | 5921.54 | 118.71 | 2.05 | 5854.07 | 5924.33 | 5854.07 | 27876893 |
| 1748030400 | 5802.83 | -39.18 | -0.67 | 5781.89 | 5829.51 | 5767.41 | 24743036 |
| 1747944000 | 5842.01 | -2.54 | -0.04 | 5841.26 | 5878.08 | 5825.82 | 27142957 |
| 1747857600 | 5844.55 | -95.91 | -1.61 | 5910.18 | 5938.37 | 5830.91 | 30354050 |
| 1747771200 | 5940.46 | -23.13 | -0.39 | 5944.66 | 5953.06 | 5909.26 | 24749181 |
| 1747684800 | 5963.59 | 5.21 | 0.09 | 5902.88 | 5968.61 | 5895.6899 | 24717355 |
| 1747425600 | 5958.38 | 41.45 | 0.70 | 5929.09 | 5958.62 | 5907.36 | 28465076 |
| 1747339200 | 5916.93 | 24.35 | 0.41 | 5869.82 | 5924.21 | 5865.16 | 30721346 |
| 1747252800 | 5892.58 | 6.03 | 0.10 | 5896.74 | 5906.55 | 5872.11 | 33272022 |
| 1747166400 | 5886.55 | 42.38 | 0.73 | 5854.15 | 5906.64 | 5845.02 | 34378154 |
| 1747080000 | 5844.17 | 184.26 | 3.26 | 5807.2 | 5845.37 | 5786.08 | 37011501 |
| 1746820800 | 5659.91 | -4.21 | -0.07 | 5679.65 | 5691.6899 | 5644.15 | 23925607 |
| 1746734400 | 5664.12 | 32.93 | 0.58 | 5663.6 | 5720.1 | 5635.38 | 31371816 |
| 1746648000 | 5631.1899 | 24.35 | 0.43 | 5614.18 | 5654.7299 | 5578.64 | 31296388 |
| 1746561600 | 5606.84 | -43.75 | -0.77 | 5605.87 | 5649.58 | 5586.04 | 26604102 |
| 1746475200 | 5650.59 | -36.04 | -0.63 | 5655.32 | 5683.38 | 5634.4799 | 25563726 |
| 1746216000 | 5686.63 | 82.53 | 1.47 | 5645.88 | 5700.7 | 5642.28 | 29452670 |
| 1746129600 | 5604.1 | 35.18 | 0.63 | 5625.14 | 5658.91 | 5597.35 | 31059759 |
| 1746043200 | 5568.92 | 8.18 | 0.15 | 5499.4399 | 5581.84 | 5433.24 | 34931867 |
| 1745956800 | 5560.74 | 32.03 | 0.58 | 5508.87 | 5571.95 | 5505.7 | 27346648 |
| 1745870400 | 5528.71 | 3.5 | 0.06 | 5529.22 | 5553.66 | 5468.64 | 26498104 |
| 1745611200 | 5525.21 | 40.41 | 0.74 | 5489.7299 | 5528.11 | 5455.86 | 28948242 |
| 1745524800 | 5484.8 | 108.98 | 2.03 | 5381.38 | 5489.4 | 5371.96 | 30476059 |
| 1745438400 | 5375.82 | 88.1 | 1.67 | 5395.92 | 5469.6899 | 5356.17 | 34638119 |
| 1745352000 | 5287.72 | 129.51 | 2.51 | 5207.67 | 5309.61 | 5207.67 | 29387076 |
| 1745265600 | 5158.21 | -124.43 | -2.36 | 5232.9399 | 5232.9399 | 5101.63 | 28575184 |
| 1744920000 | 5282.64 | 6.9 | 0.13 | 5305.45 | 5328.31 | 5255.58 | 30570426 |
| 1744833600 | 5275.74 | -120.87 | -2.24 | 5335.75 | 5367.24 | 5220.79 | 32549402 |
| 1744747200 | 5396.61 | -9.37 | -0.17 | 5411.99 | 5450.41 | 5386.4399 | 26999529 |
| 1744660800 | 5405.9799 | 42.62 | 0.79 | 5441.96 | 5459.46 | 5358.02 | 32021390 |
| 1744401600 | 5363.36 | 95.53 | 1.81 | 5255.56 | 5381.46 | 5220.77 | 36520895 |
| 1744315200 | 5267.83 | -188.95 | -3.46 | 5353.15 | 5353.15 | 5115.27 | 47101538 |
| 1744228800 | 5456.78 | 474 | 9.51 | 4965.28 | 5481.34 | 4948.43 | 65438808 |
| 1744142400 | 4982.78 | -79.4 | -1.57 | 5193.57 | 5267.47 | 4910.42 | 49614570 |
| 1744056000 | 5062.18 | -11.87 | -0.23 | 4953.79 | 5246.57 | 4835.04 | 61312472 |
| 1743796800 | 5074.05 | -322.55 | -5.98 | 5292.14 | 5292.14 | 5069.9 | 59864841 |
| 1743710400 | 5396.6 | -274.27 | -4.84 | 5492.74 | 5499.53 | 5390.83 | 49127758 |
| 1743624000 | 5670.87 | 37.79 | 0.67 | 5580.76 | 5695.31 | 5571.4799 | 26431005 |
| 1743537600 | 5633.08 | 21.17 | 0.38 | 5597.53 | 5650.57 | 5558.52 | 27011988 |
| 1743451200 | 5611.91 | 30.96 | 0.55 | 5527.91 | 5627.56 | 5488.7299 | 34165280 |
| 1743192000 | 5580.95 | -112.35 | -1.97 | 5679.2 | 5685.89 | 5572.42 | 27757714 |
| 1743105600 | 5693.3 | -18.88 | -0.33 | 5695.64 | 5732.28 | 5670.9399 | 27434458 |
| 1743019200 | 5712.18 | -64.44 | -1.12 | 5771.66 | 5783.62 | 5694.41 | 27687503 |
| 1742932800 | 5776.62 | 9.06 | 0.16 | 5775.96 | 5786.95 | 5760.42 | 25939888 |
| 1742846400 | 5767.56 | 100.21 | 1.77 | 5718.08 | 5775.14 | 5718.08 | 28823748 |
| 1742587200 | 5667.35 | 4.45 | 0.08 | 5630.7299 | 5670.84 | 5603.1 | 53681274 |
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
