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 | 65.3 | 1.72536792877 | 3784.7 | 3853 | 3722 | 0 | 0 | IX |
| 4 | 170.2 | 4.62525137236 | 3679.8 | 3853 | 3566.5 | 0 | 0 | IX |
| 12 | 195.5 | 5.34956902449 | 3654.5 | 3853 | 3530.8 | 0 | 0 | IX |
| 26 | 557.1 | 16.9182179841 | 3292.9 | 3853 | 3133.8 | 0 | 0 | IX |
| 52 | 951.3 | 32.8181598648 | 2898.7 | 3853 | 2855.7 | 0 | 0 | IX |
| 156 | 1325.5 | 52.5054466231 | 2524.5 | 3853 | 2235.1 | 0 | 0 | IX |
| 260 | 1417.7 | 58.2863955926 | 2432.3 | 3853 | 1405.1 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735276500 | 3659.3 | 21.6 | 0.59 | 3637.7 | 3661.2 | 3630.8 | 0 |
| 1735014060 | 3637.7 | 15.5 | 0.43 | 3622.2 | 3644.9 | 3612.4 | 0 |
| 1734930900 | 3622.2 | 88.1 | 2.49 | 3534.1 | 3622.2 | 3534.1 | 0 |
| 1734671700 | 3534.1 | -98.9 | -2.72 | 3629.1 | 3629.1 | 3530.8 | 0 |
| 1734585300 | 3633 | -85.9 | -2.31 | 3718.9 | 3718.9 | 3620.5 | 0 |
| 1734498900 | 3718.9 | -15.1 | -0.40 | 3734 | 3743.1 | 3707.1 | 0 |
| 1734412500 | 3734 | 46.4 | 1.26 | 3687.3 | 3741.4 | 3682.8 | 0 |
| 1734326100 | 3687.6 | 12.6 | 0.34 | 3675 | 3696.3 | 3669.6 | 0 |
| 1734066900 | 3675 | 11 | 0.30 | 3664 | 3675 | 3638 | 0 |
| 1733980500 | 3664 | -3.1 | -0.08 | 3667.1 | 3687.2 | 3658.1 | 0 |
| 1733894100 | 3667.1 | -12.2 | -0.33 | 3681.2 | 3687.1 | 3655.1 | 0 |
| 1733807700 | 3679.3 | -63.9 | -1.71 | 3740.1 | 3740.1 | 3656.7 | 0 |
| 1733721300 | 3743.2 | 3.9 | 0.10 | 3739.3 | 3743.2 | 3694.9 | 0 |
| 1733462100 | 3739.3 | -23.9 | -0.64 | 3763.5 | 3769 | 3739.3 | 0 |
| 1733375700 | 3763.2 | 12.1 | 0.32 | 3751.1 | 3779.2 | 3751.1 | 0 |
| 1733289300 | 3751.1 | -40.8 | -1.08 | 3789.3 | 3789.3 | 3742.8 | 0 |
| 1733202900 | 3791.9 | 16.5 | 0.44 | 3780.3 | 3820.7 | 3780.3 | 0 |
| 1733116500 | 3775.4 | 1.2 | 0.03 | 3774.2 | 3791.9 | 3761.6 | 0 |
| 1732857300 | 3774.2 | -15.4 | -0.41 | 3789.6 | 3789.6 | 3757.7 | 0 |
| 1732770900 | 3789.6 | 25.6 | 0.68 | 3764 | 3805.4 | 3762.8 | 0 |
| 1732684500 | 3764 | 39.3 | 1.06 | 3724.7 | 3772.8 | 3724.7 | 0 |
| 1732598100 | 3724.7 | -88.2 | -2.31 | 3814 | 3815.1 | 3717.2 | 0 |
| 1732511700 | 3812.9 | -15.5 | -0.40 | 3828.5 | 3839.5 | 3803.7 | 0 |
| 1732252500 | 3828.4 | 47.2 | 1.25 | 3783.7 | 3832 | 3783.7 | 0 |
| 1732166100 | 3781.2 | 14.5 | 0.38 | 3766.7 | 3793.3 | 3764.5 | 0 |
| 1732079700 | 3766.7 | -7.5 | -0.20 | 3773.4 | 3786.2 | 3750.3 | 0 |
| 1731993300 | 3774.2 | 36.2 | 0.97 | 3737.7 | 3813.6 | 3725.4 | 0 |
| 1731906900 | 3738 | -17.4 | -0.46 | 3755.4 | 3755.4 | 3698.3 | 0 |
| 1731647700 | 3755.4 | 63.7 | 1.73 | 3691.7 | 3755.4 | 3691.6 | 0 |
| 1731561300 | 3691.7 | 57.3 | 1.58 | 3637.5 | 3693.8 | 3637.5 | 0 |
| 1731474900 | 3634.4 | -42.5 | -1.16 | 3654.5 | 3656.5 | 3592 | 0 |
| 1731388500 | 3676.9 | -6.9 | -0.19 | 3683.8 | 3692.5 | 3649.7 | 0 |
| 1731302100 | 3683.8 | 7.8 | 0.21 | 3676 | 3696.9 | 3656.7 | 0 |
| 1731042900 | 3676 | 49.6 | 1.37 | 3625.7 | 3680.1 | 3623.7 | 0 |
| 1730956500 | 3626.4 | 12.7 | 0.35 | 3613.7 | 3634.3 | 3553.6 | 0 |
| 1730870100 | 3613.7 | 40.4 | 1.13 | 3573.3 | 3618.7 | 3573.3 | 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
