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 | 94.01 | 0.622405128073 | 15104.31 | 15362.78 | 15017.06 | 0 | 0 | IX |
| 4 | 273.53 | 1.83272260447 | 14924.79 | 15393.95 | 14817.04 | 0 | 0 | IX |
| 12 | 1111.8 | 7.89265198218 | 14086.52 | 15393.95 | 13708.13 | 0 | 0 | IX |
| 26 | 1835.72 | 13.7377456483 | 13362.6 | 15435.43 | 13161.09 | 0 | 0 | IX |
| 52 | 5746.08 | 60.7906697248 | 9452.24 | 15435.43 | 9356.23 | 0 | 0 | IX |
| 156 | 9117.57 | 149.941536817 | 6080.75 | 15435.43 | 5137.62 | 0 | 0 | IX |
| 260 | 11809.61 | 348.498691242 | 3388.71 | 15435.43 | 2937.9 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735920900 | 15198.32 | -129.97 | -0.85 | 15244.86 | 15328.29 | 15158.23 | 0 |
| 1735834500 | 15328.29 | 230.87 | 1.53 | 15104.01 | 15362.78 | 15097.42 | 0 |
| 1735661700 | 15097.42 | -87.01 | -0.57 | 15162.18 | 15225.97 | 15017.06 | 0 |
| 1735575300 | 15184.43 | 6.88 | 0.05 | 15190.62 | 15319.63 | 15078.57 | 0 |
| 1735316100 | 15177.55 | 48.87 | 0.32 | 15104.31 | 15238.4 | 15048.58 | 0 |
| 1734970500 | 15128.68 | -29.3 | -0.19 | 15062.56 | 15315.55 | 15062.56 | 0 |
| 1734711300 | 15157.98 | 65.22 | 0.43 | 15136.02 | 15204.37 | 15024.18 | 0 |
| 1734624900 | 15092.76 | 97.28 | 0.65 | 14917.19 | 15094.26 | 14917.19 | 0 |
| 1734538500 | 14995.48 | -195.56 | -1.29 | 15178.94 | 15247.23 | 14995.48 | 0 |
| 1734452100 | 15191.04 | -83.7 | -0.55 | 15178.71 | 15302.48 | 15136.73 | 0 |
| 1734365700 | 15274.74 | -61.1 | -0.40 | 15351.02 | 15386.07 | 15089.25 | 0 |
| 1734106500 | 15335.84 | 93.56 | 0.61 | 15357.04 | 15381.26 | 15164.09 | 0 |
| 1734020100 | 15242.28 | -2.22 | -0.01 | 15318.43 | 15318.43 | 15163.63 | 0 |
| 1733933700 | 15244.5 | 13.97 | 0.09 | 15265.53 | 15336.79 | 15121.86 | 0 |
| 1733847300 | 15230.53 | 12.09 | 0.08 | 15201.83 | 15393.95 | 15126.66 | 0 |
| 1733760900 | 15218.44 | 388.41 | 2.62 | 14868.17 | 15223.71 | 14830.03 | 0 |
| 1733501700 | 14830.03 | -89.13 | -0.60 | 14924.79 | 14988.24 | 14817.04 | 0 |
| 1733415300 | 14919.16 | 172.54 | 1.17 | 14727.64 | 15088.14 | 14727.64 | 0 |
| 1733328900 | 14746.62 | 58.19 | 0.40 | 14755.76 | 14836.63 | 14679.47 | 0 |
| 1733242500 | 14688.43 | 228.83 | 1.58 | 14427.91 | 14701.2 | 14427.91 | 0 |
| 1733156100 | 14459.6 | 80.96 | 0.56 | 14357.38 | 14553.24 | 14342.47 | 0 |
| 1732896900 | 14378.64 | 74.07 | 0.52 | 14305.8 | 14409.8 | 14282.36 | 0 |
| 1732810500 | 14304.57 | 104.12 | 0.73 | 14224.74 | 14359.7 | 14186.91 | 0 |
| 1732724100 | 14200.45 | 97.92 | 0.69 | 14145.91 | 14211.94 | 13959.92 | 0 |
| 1732637700 | 14102.53 | -40.74 | -0.29 | 14058.29 | 14287.37 | 14058.29 | 0 |
| 1732548000 | 14143.27 | 0 | 0.00 | 14143.27 | 14143.27 | 14143.27 | 0 |
| 1732292100 | 14143.27 | 0 | 0.00 | 14280.9 | 14325.94 | 14136.43 | 0 |
| 1732288800 | 14143.27 | -112.76 | -0.79 | 14280.9 | 14325.94 | 14136.43 | 0 |
| 1732205700 | 14256.03 | 255.16 | 1.82 | 14055.67 | 14291.04 | 13933.99 | 0 |
| 1732119300 | 14000.87 | 54.53 | 0.39 | 14015.35 | 14275.34 | 13946.34 | 0 |
| 1732032900 | 13946.34 | -628.57 | -4.31 | 14561.16 | 14591.95 | 13708.13 | 0 |
| 1731946500 | 14574.91 | -82.98 | -0.57 | 14588.06 | 14672.21 | 14466.23 | 0 |
| 1731687300 | 14657.89 | 58.68 | 0.40 | 14593.43 | 14657.89 | 14499.7 | 0 |
| 1731600900 | 14599.21 | -31.53 | -0.22 | 14613.99 | 14713.24 | 14475.74 | 0 |
| 1731514500 | 14630.74 | -28.35 | -0.19 | 14586.82 | 14765.58 | 14571.75 | 0 |
| 1731428100 | 14659.09 | 173.03 | 1.19 | 14472.04 | 14861.95 | 14434.74 | 0 |
| 1731341700 | 14486.06 | -2.68 | -0.02 | 14543.1 | 14611.15 | 14449.42 | 0 |
| 1731082500 | 14488.74 | -17.74 | -0.12 | 14523.41 | 14575.33 | 14478.72 | 0 |
| 1730996100 | 14506.48 | -58.03 | -0.40 | 14598.78 | 14791.95 | 14462.36 | 0 |
| 1730909700 | 14564.51 | 15.51 | 0.11 | 14627.13 | 14732.72 | 14503.11 | 0 |
| 1730823300 | 14549 | 106.77 | 0.74 | 14442.43 | 14592.92 | 14442.23 | 0 |
| 1730736900 | 14442.23 | -67.51 | -0.47 | 14461.78 | 14571.43 | 14434.7 | 0 |
| 1730477700 | 14509.74 | 121.89 | 0.85 | 14378.87 | 14562.37 | 14378.87 | 0 |
| 1730391300 | 14387.85 | 98.58 | 0.69 | 14329.53 | 14429.22 | 14277.23 | 0 |
| 1730304900 | 14289.27 | -62.18 | -0.43 | 14419.66 | 14515.62 | 14223.56 | 0 |
| 1730218500 | 14351.45 | 99.78 | 0.70 | 14227.95 | 14430.54 | 14227.95 | 0 |
| 1729869300 | 14251.67 | 14.15 | 0.10 | 14251.68 | 14332.36 | 14123.35 | 0 |
| 1729782900 | 14237.52 | -213.4 | -1.48 | 14454.33 | 14547.77 | 14207.85 | 0 |
| 1729696500 | 14450.92 | -41.35 | -0.29 | 14435.58 | 14642.76 | 14406.22 | 0 |
| 1729610100 | 14492.27 | -189.05 | -1.29 | 14712.08 | 14869.49 | 14462.79 | 0 |
| 1729523700 | 14681.32 | -117.09 | -0.79 | 14757.31 | 14837.17 | 14643.26 | 0 |
| 1729264500 | 14798.41 | 105.25 | 0.72 | 14716.67 | 14823.95 | 14656.58 | 0 |
| 1729178100 | 14693.16 | 62.54 | 0.43 | 14569.46 | 14848.2 | 14554.53 | 0 |
| 1729091700 | 14630.62 | 184.28 | 1.28 | 14409.62 | 14649.06 | 14409.62 | 0 |
| 1729005300 | 14446.34 | -202.26 | -1.38 | 14658.19 | 14787.85 | 14417.6 | 0 |
| 1728918900 | 14648.6 | 570.74 | 4.05 | 14160.28 | 14819.38 | 14077.86 | 0 |
| 1728659700 | 14077.86 | 6.58 | 0.05 | 14086.52 | 14204.09 | 13971.32 | 0 |
| 1728573300 | 14071.28 | -191.24 | -1.34 | 14230.14 | 14324.05 | 14026.32 | 0 |
| 1728486900 | 14262.52 | 129.9 | 0.92 | 14212.32 | 14325.51 | 14132.62 | 0 |
| 1728400500 | 14132.62 | -110.12 | -0.77 | 14212.86 | 14245.83 | 14032.61 | 0 |
| 1728314100 | 14242.74 | -215.61 | -1.49 | 14383.49 | 14458.94 | 14148.55 | 0 |
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
