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 | 151.6 | 4.51445758018 | 3358.1 | 3522.8 | 3358.1 | 0 | 0 | IX |
| 4 | -94.8 | -2.63004577611 | 3604.5 | 3646.8 | 3332 | 0 | 0 | IX |
| 12 | -96.7 | -2.68134427684 | 3606.4 | 3962.9 | 3332 | 0 | 0 | IX |
| 26 | 55.6 | 1.60968124837 | 3454.1 | 3962.9 | 3332 | 0 | 0 | IX |
| 52 | 450.4 | 14.7223220998 | 3059.3 | 3962.9 | 2889.2 | 0 | 0 | IX |
| 156 | 720.1 | 25.8137367364 | 2789.6 | 3962.9 | 2235.1 | 0 | 0 | IX |
| 260 | 1868.8 | 113.888719605 | 1640.9 | 3962.9 | 1525.8 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743052500 | 3510.5 | 6 | 0.17 | 3504.5 | 3510.5 | 3469.9 | 0 |
| 1742966100 | 3504.5 | 45.1 | 1.30 | 3467.7 | 3522.8 | 3465 | 0 |
| 1742879700 | 3459.4 | -14.2 | -0.41 | 3476.9 | 3518.6 | 3446.9 | 0 |
| 1742793300 | 3473.6 | 51.5 | 1.50 | 3423.7 | 3476.7 | 3422.8 | 0 |
| 1742534100 | 3422.1 | 4 | 0.12 | 3418.1 | 3440.9 | 3405.5 | 0 |
| 1742447700 | 3418.1 | 60 | 1.79 | 3358.1 | 3424.6 | 3358.1 | 0 |
| 1742361300 | 3358.1 | -18.6 | -0.55 | 3376.7 | 3386.8 | 3349.5 | 0 |
| 1742274900 | 3376.7 | -6.6 | -0.20 | 3385.3 | 3416.5 | 3369.4 | 0 |
| 1742188500 | 3383.3 | 36.6 | 1.09 | 3350.8 | 3383.3 | 3350.6 | 0 |
| 1741929300 | 3346.7 | -16.1 | -0.48 | 3362.8 | 3373.5 | 3332 | 0 |
| 1741842900 | 3362.8 | -22.2 | -0.66 | 3385 | 3398 | 3357.9 | 0 |
| 1741756500 | 3385 | -61.7 | -1.79 | 3441.5 | 3441.5 | 3354.2 | 0 |
| 1741670100 | 3446.7 | -1.1 | -0.03 | 3447.8 | 3465.6 | 3389.9 | 0 |
| 1741583700 | 3447.8 | -9.9 | -0.29 | 3457.7 | 3472.4 | 3442.8 | 0 |
| 1741324500 | 3457.7 | -88.5 | -2.50 | 3546.2 | 3546.2 | 3438.5 | 0 |
| 1741238100 | 3546.2 | -33.8 | -0.94 | 3580 | 3585.6 | 3544.9 | 0 |
| 1741151700 | 3580 | -36.9 | -1.02 | 3616.9 | 3616.9 | 3541.6 | 0 |
| 1741065300 | 3616.9 | -0.7 | -0.02 | 3617.6 | 3617.6 | 3588.3 | 0 |
| 1740978900 | 3617.6 | 4 | 0.11 | 3613.6 | 3646.8 | 3589.1 | 0 |
| 1740719700 | 3613.6 | 4.5 | 0.12 | 3609.1 | 3634.2 | 3590.1 | 0 |
| 1740633300 | 3609.1 | 4.6 | 0.13 | 3604.5 | 3609.1 | 3576 | 0 |
| 1740546900 | 3604.5 | 34.7 | 0.97 | 3568.9 | 3608.3 | 3550 | 0 |
| 1740460500 | 3569.8 | -35.8 | -0.99 | 3599.5 | 3602.2 | 3545.8 | 0 |
| 1740374100 | 3605.6 | 82.8 | 2.35 | 3520.4 | 3605.6 | 3495.8 | 0 |
| 1740114900 | 3522.8 | -54.8 | -1.53 | 3581.9 | 3591.4 | 3516.7 | 0 |
| 1740028500 | 3577.6 | -94.7 | -2.58 | 3667.7 | 3673 | 3562.3 | 0 |
| 1739942100 | 3672.3 | -110.8 | -2.93 | 3783.6 | 3783.6 | 3637.8 | 0 |
| 1739855700 | 3783.1 | -75.6 | -1.96 | 3858.7 | 3863.3 | 3782.1 | 0 |
| 1739769300 | 3858.7 | -53.9 | -1.38 | 3912.6 | 3912.6 | 3790 | 0 |
| 1739510100 | 3912.6 | -15 | -0.38 | 3927.6 | 3953.5 | 3899.5 | 0 |
| 1739423700 | 3927.6 | 9.5 | 0.24 | 3918 | 3962.9 | 3908.2 | 0 |
| 1739337300 | 3918.1 | 65 | 1.69 | 3851.9 | 3918.1 | 3831.4 | 0 |
| 1739250900 | 3853.1 | -2.3 | -0.06 | 3855.4 | 3866.5 | 3845 | 0 |
| 1739164500 | 3855.4 | -3.4 | -0.09 | 3858.8 | 3862 | 3816.4 | 0 |
| 1738905300 | 3858.8 | 8.8 | 0.23 | 3850 | 3867.6 | 3820.6 | 0 |
| 1738818900 | 3850 | 91.9 | 2.45 | 3763.1 | 3853 | 3763.1 | 0 |
| 1738732500 | 3758.1 | 18.5 | 0.49 | 3739.6 | 3770.9 | 3739.6 | 0 |
| 1738646100 | 3739.6 | -8.6 | -0.23 | 3748.2 | 3781.3 | 3739.6 | 0 |
| 1738559700 | 3748.2 | -65.1 | -1.71 | 3805.9 | 3805.9 | 3722 | 0 |
| 1738300500 | 3813.3 | 2.9 | 0.08 | 3810.4 | 3831.1 | 3790.4 | 0 |
| 1738214100 | 3810.4 | 30.1 | 0.80 | 3780.3 | 3815.5 | 3780.3 | 0 |
| 1738127700 | 3780.3 | -3.5 | -0.09 | 3784.7 | 3817.9 | 3780.3 | 0 |
| 1738041300 | 3783.8 | 29.9 | 0.80 | 3753.9 | 3797.4 | 3753.9 | 0 |
| 1737695700 | 3753.9 | 14.2 | 0.38 | 3739.7 | 3769.5 | 3739.4 | 0 |
| 1737609300 | 3739.7 | -1.7 | -0.05 | 3742.1 | 3743.7 | 3721.5 | 0 |
| 1737522900 | 3741.4 | 30.5 | 0.82 | 3710.9 | 3757 | 3710.9 | 0 |
| 1737436500 | 3710.9 | 48 | 1.31 | 3662.9 | 3739 | 3662.2 | 0 |
| 1737350100 | 3662.9 | 22.9 | 0.63 | 3640 | 3668.5 | 3631.5 | 0 |
| 1737090900 | 3640 | -53.4 | -1.45 | 3692.8 | 3693.1 | 3635 | 0 |
| 1737004500 | 3693.4 | 99.9 | 2.78 | 3593.5 | 3693.4 | 3593.5 | 0 |
| 1736918100 | 3593.5 | 1.9 | 0.05 | 3594.9 | 3621.4 | 3589.6 | 0 |
| 1736831700 | 3591.6 | -7.9 | -0.22 | 3599.5 | 3629.7 | 3570.4 | 0 |
| 1736745300 | 3599.5 | -72.5 | -1.97 | 3672 | 3672 | 3566.5 | 0 |
| 1736486100 | 3672 | -50.9 | -1.37 | 3727.3 | 3738.3 | 3652 | 0 |
| 1736399700 | 3722.9 | -20 | -0.53 | 3741.6 | 3743 | 3712.4 | 0 |
| 1736313300 | 3742.9 | 60.9 | 1.65 | 3679.8 | 3778.8 | 3658.2 | 0 |
| 1736226900 | 3682 | 19.1 | 0.52 | 3662.9 | 3692.6 | 3661.1 | 0 |
| 1736140500 | 3662.9 | 16.1 | 0.44 | 3646.8 | 3681.8 | 3643.8 | 0 |
| 1735881300 | 3646.8 | 31.7 | 0.88 | 3615.1 | 3655.6 | 3614.7 | 0 |
| 1735794900 | 3615.1 | 8.7 | 0.24 | 3606.4 | 3621.1 | 3592 | 0 |
| 1735617660 | 3606.4 | -34.5 | -0.95 | 3640.9 | 3640.9 | 3602.8 | 0 |
| 1735535700 | 3640.9 | -18.4 | -0.50 | 3659.3 | 3659.3 | 3616.6 | 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
