Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 198.3 | 2.42281329798 | 8184.7 | 8440.9 | 8184.7 | 0 | 0 | IX |
| 4 | 176.6 | 2.15197894326 | 8206.4 | 8440.9 | 8057.8 | 0 | 0 | IX |
| 12 | 312.3 | 3.86955282689 | 8070.7 | 8440.9 | 7913.6 | 0 | 0 | IX |
| 26 | 512.2 | 6.5075977029 | 7870.8 | 8440.9 | 7610.3 | 0 | 0 | IX |
| 52 | 1322.6 | 18.7326497082 | 7060.4 | 8440.9 | 6984.2 | 0 | 0 | IX |
| 156 | 1024 | 13.9149340943 | 7359 | 8440.9 | 6389.9 | 0 | 0 | IX |
| 260 | 1711.4 | 25.652017507 | 6671.6 | 8440.9 | 4352.2 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732252500 | 8383 | 69.3 | 0.83 | 8313.7 | 8406 | 8313.7 | 0 |
| 1732166100 | 8313.7 | -6.1 | -0.07 | 8319.8 | 8354.7 | 8296.1 | 0 |
| 1732079700 | 8319.8 | -47.6 | -0.57 | 8367.4 | 8374.2 | 8311.2 | 0 |
| 1731993300 | 8367.4 | 74.3 | 0.90 | 8293.1 | 8440.9 | 8293.1 | 0 |
| 1731906900 | 8293.1 | 11 | 0.13 | 8282.1 | 8310.9 | 8238.3 | 0 |
| 1731647700 | 8282.1 | 63.6 | 0.77 | 8218.5 | 8282.1 | 8218.5 | 0 |
| 1731561300 | 8218.5 | 33.8 | 0.41 | 8184.7 | 8234.4 | 8184.7 | 0 |
| 1731474900 | 8184.7 | -61.8 | -0.75 | 8246.5 | 8246.5 | 8130.3 | 0 |
| 1731388500 | 8246.5 | -11.2 | -0.14 | 8257.7 | 8257.7 | 8206.2 | 0 |
| 1731302100 | 8257.7 | -33.3 | -0.40 | 8291 | 8291 | 8237.6 | 0 |
| 1731042900 | 8291 | 70.3 | 0.86 | 8220.7 | 8316.4 | 8220.7 | 0 |
| 1730956500 | 8220.7 | 28 | 0.34 | 8192.7 | 8224.8 | 8142.5 | 0 |
| 1730870100 | 8192.7 | 65.1 | 0.80 | 8127.6 | 8218.2 | 8127.6 | 0 |
| 1730783700 | 8127.6 | -33.1 | -0.41 | 8160.7 | 8161.7 | 8108.5 | 0 |
| 1730697300 | 8160.7 | 47.3 | 0.58 | 8113.4 | 8176.7 | 8113.4 | 0 |
| 1730438100 | 8113.4 | -40.3 | -0.49 | 8153.7 | 8153.7 | 8057.8 | 0 |
| 1730351700 | 8153.7 | -18.4 | -0.23 | 8172.1 | 8177.3 | 8122.7 | 0 |
| 1730265300 | 8172.1 | -68.7 | -0.83 | 8240.8 | 8251.5 | 8158.3 | 0 |
| 1730178900 | 8240.8 | 29.3 | 0.36 | 8211.5 | 8264.1 | 8211.5 | 0 |
| 1730092500 | 8211.5 | 5.9 | 0.07 | 8205.6 | 8216.8 | 8191.3 | 0 |
| 1729833300 | 8205.6 | 6.8 | 0.08 | 8198.8 | 8242.3 | 8198.8 | 0 |
| 1729746900 | 8198.8 | -7.6 | -0.09 | 8206.4 | 8239.9 | 8174.7 | 0 |
| 1729660500 | 8206.4 | 9.9 | 0.12 | 8196.5 | 8223.4 | 8186.6 | 0 |
| 1729574100 | 8196.5 | -140.3 | -1.68 | 8336.8 | 8336.8 | 8192.3 | 0 |
| 1729487700 | 8336.8 | 59.6 | 0.72 | 8277.4 | 8348.9 | 8277.4 | 0 |
| 1729228500 | 8277.2 | -73.9 | -0.88 | 8351.1 | 8351.1 | 8255.6 | 0 |
| 1729142100 | 8351.1 | 71.9 | 0.87 | 8279.2 | 8378.4 | 8279.2 | 0 |
| 1729055700 | 8279.2 | -35.1 | -0.42 | 8314.3 | 8314.3 | 8268.5 | 0 |
| 1728969300 | 8314.3 | 65 | 0.79 | 8249.3 | 8327.2 | 8249.3 | 0 |
| 1728882900 | 8249.3 | 38 | 0.46 | 8211.3 | 8268 | 8211.3 | 0 |
| 1728623700 | 8211.3 | -10.5 | -0.13 | 8221.8 | 8225 | 8197 | 0 |
| 1728537300 | 8221.8 | 33.3 | 0.41 | 8188.5 | 8241.5 | 8188.5 | 0 |
| 1728450900 | 8188.5 | 7.7 | 0.09 | 8180.8 | 8228.4 | 8174.9 | 0 |
| 1728364500 | 8180.8 | -30.1 | -0.37 | 8210.9 | 8228.3 | 8168.4 | 0 |
| 1728278100 | 8210.9 | 55.7 | 0.68 | 8155.2 | 8216 | 8149.9 | 0 |
| 1728022500 | 8155.2 | -58.4 | -0.71 | 8213.6 | 8213.6 | 8113.5 | 0 |
| 1727936100 | 8213.6 | 7.2 | 0.09 | 8206.4 | 8231.1 | 8194.3 | 0 |
| 1727849700 | 8206.4 | -10.7 | -0.13 | 8217.1 | 8223 | 8184.7 | 0 |
| 1727763300 | 8217.1 | -61.9 | -0.75 | 8279 | 8279 | 8194.1 | 0 |
| 1727676900 | 8279 | 60.5 | 0.74 | 8218.5 | 8295 | 8218.5 | 0 |
| 1727417700 | 8218.5 | 9.3 | 0.11 | 8209.2 | 8231.3 | 8209.2 | 0 |
| 1727331300 | 8209.2 | 79 | 0.97 | 8130.2 | 8213.4 | 8130.2 | 0 |
| 1727244900 | 8130.2 | -14.8 | -0.18 | 8145 | 8183.1 | 8118.9 | 0 |
| 1727158500 | 8145 | -9.9 | -0.12 | 8154.9 | 8174.4 | 8113.8 | 0 |
| 1727072100 | 8154.9 | -57.1 | -0.70 | 8212 | 8212 | 8131.6 | 0 |
| 1726812900 | 8212 | 20.9 | 0.26 | 8191.1 | 8248.4 | 8190.1 | 0 |
| 1726726500 | 8191.1 | 52.3 | 0.64 | 8138.8 | 8200 | 8131.8 | 0 |
| 1726640100 | 8138.8 | 3.8 | 0.05 | 8135 | 8148.9 | 8108.5 | 0 |
| 1726553700 | 8135 | 18.7 | 0.23 | 8116.3 | 8144.8 | 8116.3 | 0 |
| 1726467300 | 8116.3 | 20.6 | 0.25 | 8095.7 | 8140.1 | 8095.7 | 0 |
| 1726208100 | 8095.7 | 25.4 | 0.31 | 8070.3 | 8139 | 8070.3 | 0 |
| 1726121700 | 8070.3 | 89.5 | 1.12 | 7980.8 | 8074 | 7972.4 | 0 |
| 1726035300 | 7980.8 | -26.6 | -0.33 | 8007.4 | 8017.4 | 7956.6 | 0 |
| 1725948900 | 8007.4 | 23.3 | 0.29 | 7984.1 | 8052.7 | 7984.1 | 0 |
| 1725862500 | 7984.1 | -24.6 | -0.31 | 8008.7 | 8008.7 | 7913.6 | 0 |
| 1725603300 | 8008.7 | 31.5 | 0.39 | 7977.2 | 8026.5 | 7977.2 | 0 |
| 1725516900 | 7977.2 | 32.7 | 0.41 | 7944.5 | 7987 | 7944.5 | 0 |
| 1725430500 | 7944.5 | -155 | -1.91 | 8099.5 | 8099.5 | 7921.8 | 0 |
| 1725344100 | 8099.5 | -8.1 | -0.10 | 8107.6 | 8108 | 8071.3 | 0 |
| 1725257700 | 8107.6 | 16.9 | 0.21 | 8090.3 | 8114.7 | 8037.7 | 0 |
| 1724998500 | 8090.7 | 46.6 | 0.58 | 8044.1 | 8090.7 | 8044.1 | 0 |
| 1724912100 | 8044.1 | -26.6 | -0.33 | 8070.7 | 8070.7 | 8016.3 | 0 |
| 1724825700 | 8070.7 | -4.3 | -0.05 | 8075 | 8075 | 8007.4 | 0 |
| 1724739300 | 8075 | -14.8 | -0.18 | 8089.8 | 8112.2 | 8066.7 | 0 |
| 1724652900 | 8089.8 | 62.9 | 0.78 | 8026.9 | 8091.9 | 8026.9 | 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
