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 | 145.83 | 3.32693786203 | 4383.31 | 4529.14 | 4355.32 | 0 | 0 | IX |
| 4 | 295.64 | 6.98334711232 | 4233.5 | 4529.14 | 4166.56 | 0 | 0 | IX |
| 12 | 508.99 | 12.6609703618 | 4020.15 | 4529.14 | 4015.6 | 0 | 0 | IX |
| 26 | 579.53 | 14.6730943055 | 3949.61 | 4529.14 | 3719.23 | 0 | 0 | IX |
| 52 | 397.03 | 9.60840829504 | 4132.11 | 4529.14 | 3629.54 | 0 | 0 | IX |
| 156 | 1674.45 | 58.6561062672 | 2854.69 | 4529.14 | 2690.12 | 0 | 0 | IX |
| 260 | 2522.44 | 125.700901978 | 2006.7 | 4529.14 | 1932.93 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742832900 | 4465.65 | 94.42 | 2.16 | 4381.1899 | 4465.65 | 4371.2299 | 0 |
| 1742573700 | 4371.2299 | -8.93 | -0.20 | 4382.43 | 4393.39 | 4355.32 | 0 |
| 1742487300 | 4380.16 | -4.92 | -0.11 | 4388.2299 | 4400.67 | 4367.33 | 0 |
| 1742400900 | 4385.08 | 0.59 | 0.01 | 4383.31 | 4387.28 | 4364.27 | 0 |
| 1742314500 | 4384.49 | 3.83 | 0.09 | 4379.88 | 4399.07 | 4375.34 | 0 |
| 1742228100 | 4380.66 | -6.94 | -0.16 | 4382.06 | 4393.35 | 4364.51 | 0 |
| 1741968900 | 4387.6 | 51.52 | 1.19 | 4336.15 | 4389.83 | 4336.08 | 0 |
| 1741882500 | 4336.08 | 5.91 | 0.14 | 4332.56 | 4342.41 | 4318.14 | 0 |
| 1741796100 | 4330.17 | 89.8 | 2.12 | 4248.1 | 4332.46 | 4240.37 | 0 |
| 1741709700 | 4240.37 | -17 | -0.40 | 4248.59 | 4276.34 | 4237.13 | 0 |
| 1741623300 | 4257.37 | 16.34 | 0.39 | 4241.58 | 4263.66 | 4227.38 | 0 |
| 1741364100 | 4241.03 | 1.12 | 0.03 | 4237.33 | 4249.86 | 4224.6 | 0 |
| 1741277700 | 4239.91 | -5.1 | -0.12 | 4246.51 | 4272.17 | 4233.81 | 0 |
| 1741191300 | 4245.01 | 63.94 | 1.53 | 4189.02 | 4245.63 | 4181.07 | 0 |
| 1741104900 | 4181.07 | -34.04 | -0.81 | 4202.53 | 4244.59 | 4166.56 | 0 |
| 1740759300 | 4215.11 | 1.63 | 0.04 | 4204.68 | 4238.01 | 4188.72 | 0 |
| 1740672900 | 4213.4799 | -27.06 | -0.64 | 4230.43 | 4240.54 | 4194.3 | 0 |
| 1740586500 | 4240.54 | 7.55 | 0.18 | 4233.5 | 4252.43 | 4225.1 | 0 |
| 1740500100 | 4232.99 | -51.56 | -1.20 | 4275.1 | 4284.55 | 4232.99 | 0 |
| 1740413700 | 4284.55 | -46.13 | -1.07 | 4335.28 | 4336.42 | 4276.79 | 0 |
| 1740154500 | 4330.68 | 2.89 | 0.07 | 4323.55 | 4345.84 | 4321.31 | 0 |
| 1740068100 | 4327.79 | 20.42 | 0.47 | 4296.37 | 4331.99 | 4291.32 | 0 |
| 1739981700 | 4307.37 | -19.64 | -0.45 | 4334.64 | 4356.34 | 4305.22 | 0 |
| 1739895300 | 4327.01 | 4.75 | 0.11 | 4323.24 | 4328.63 | 4290.92 | 0 |
| 1739808900 | 4322.26 | 7.6 | 0.18 | 4320.4399 | 4328.86 | 4308.45 | 0 |
| 1739549700 | 4314.66 | 24.79 | 0.58 | 4304.67 | 4316.4 | 4280.79 | 0 |
| 1739463300 | 4289.87 | 53.1 | 1.25 | 4238.6 | 4290.74 | 4234.93 | 0 |
| 1739376900 | 4236.77 | 52.47 | 1.25 | 4191.09 | 4236.99 | 4184.3 | 0 |
| 1739290500 | 4184.3 | 18.17 | 0.44 | 4163.4799 | 4199.01 | 4156.89 | 0 |
| 1739204100 | 4166.13 | 17.87 | 0.43 | 4148.49 | 4171.92 | 4137.97 | 0 |
| 1738944900 | 4148.26 | 27.56 | 0.67 | 4123.4799 | 4151 | 4120.7 | 0 |
| 1738858500 | 4120.7 | 37.99 | 0.93 | 4089.84 | 4123.7 | 4082.71 | 0 |
| 1738772100 | 4082.71 | -5.05 | -0.12 | 4087.29 | 4095.43 | 4072.66 | 0 |
| 1738685700 | 4087.76 | 37.38 | 0.92 | 4063.38 | 4089.38 | 4050.38 | 0 |
| 1738599300 | 4050.38 | -117.21 | -2.81 | 4121.24 | 4167.59 | 4041.61 | 0 |
| 1738340100 | 4167.59 | -2.92 | -0.07 | 4175.55 | 4191.96 | 4167.59 | 0 |
| 1738253700 | 4170.51 | -2.27 | -0.05 | 4179.9 | 4179.9 | 4141.92 | 0 |
| 1738167300 | 4172.78 | 10.47 | 0.25 | 4160.95 | 4186.13 | 4159.4 | 0 |
| 1738080900 | 4162.31 | 10.15 | 0.24 | 4149.62 | 4181.59 | 4149.62 | 0 |
| 1737994500 | 4152.16 | -18.34 | -0.44 | 4154.6 | 4170.5 | 4125.35 | 0 |
| 1737735300 | 4170.5 | 12.6 | 0.30 | 4139.99 | 4180.46 | 4135.77 | 0 |
| 1737648900 | 4157.9 | 0 | 0.00 | 4157.9 | 4157.9 | 4157.9 | 0 |
| 1737562500 | 4157.9 | 7.3 | 0.18 | 4148.63 | 4170.88 | 4141.39 | 0 |
| 1737476100 | 4150.6 | 37.07 | 0.90 | 4114.77 | 4150.6 | 4109.84 | 0 |
| 1737389700 | 4113.53 | 3.83 | 0.09 | 4110.51 | 4116.75 | 4098 | 0 |
| 1737130500 | 4109.7 | 28.18 | 0.69 | 4085.08 | 4109.7 | 4074.81 | 0 |
| 1737044100 | 4081.52 | -15.64 | -0.38 | 4107.32 | 4121.81 | 4077.17 | 0 |
| 1736957700 | 4097.16 | 2.84 | 0.07 | 4102.12 | 4107.57 | 4085.68 | 0 |
| 1736871300 | 4094.32 | 1.98 | 0.05 | 4092.59 | 4108.07 | 4083.33 | 0 |
| 1736784900 | 4092.34 | -14.3 | -0.35 | 4107.96 | 4112.24 | 4073.45 | 0 |
| 1736525700 | 4106.64 | -27.08 | -0.66 | 4134.51 | 4145.1 | 4106.64 | 0 |
| 1736439300 | 4133.72 | 16.1 | 0.39 | 4114.89 | 4135.9399 | 4100.99 | 0 |
| 1736352900 | 4117.62 | -18.94 | -0.46 | 4132.86 | 4136.56 | 4090.87 | 0 |
| 1736266500 | 4136.56 | 45.71 | 1.12 | 4091.8 | 4137.2299 | 4090.85 | 0 |
| 1735920900 | 4090.85 | 6.99 | 0.17 | 4083.31 | 4102.17 | 4067.24 | 0 |
| 1735834500 | 4083.86 | 63.13 | 1.57 | 4020.15 | 4086.66 | 4015.6 | 0 |
| 1735661700 | 4020.73 | 36.69 | 0.92 | 3987.7 | 4020.73 | 3984.04 | 0 |
| 1735575300 | 3984.04 | -16.92 | -0.42 | 3999.35 | 4005.31 | 3984.04 | 0 |
| 1735316100 | 4000.96 | 38.99 | 0.98 | 3964.63 | 4001.08 | 3958.48 | 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
