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 | 172.3 | 2.25258203687 | 7649 | 7843.9 | 7649 | 0 | 0 | IX |
| 4 | -249.4 | -3.09019044197 | 8070.7 | 8123.2 | 7572.8 | 0 | 0 | IX |
| 12 | -199.5 | -2.48728306403 | 8020.8 | 8457.1 | 7572.8 | 0 | 0 | IX |
| 26 | -232.3 | -2.88442435681 | 8053.6 | 8457.1 | 7572.8 | 0 | 0 | IX |
| 52 | 199.4 | 2.6161455805 | 7621.9 | 8457.1 | 7342 | 0 | 0 | IX |
| 156 | 662.3 | 9.2512920799 | 7159 | 8457.1 | 6261.3 | 0 | 0 | IX |
| 260 | 2668.8 | 51.7962154294 | 5152.5 | 8457.1 | 4842.3 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743052500 | 7805.4 | -22.4 | -0.29 | 7827.8 | 7827.8 | 7766.6 | 0 |
| 1742966100 | 7827.8 | 61.6 | 0.79 | 7766.2 | 7843.9 | 7766.2 | 0 |
| 1742879700 | 7766.2 | 2 | 0.03 | 7764.2 | 7819.3 | 7761.6 | 0 |
| 1742793300 | 7764.2 | 14.2 | 0.18 | 7750 | 7765.7 | 7719.5 | 0 |
| 1742534100 | 7750 | 19.9 | 0.26 | 7730.1 | 7779.6 | 7722 | 0 |
| 1742447700 | 7730.1 | 81.1 | 1.06 | 7649 | 7745.7 | 7649 | 0 |
| 1742361300 | 7649 | -23.7 | -0.31 | 7672.7 | 7688.3 | 7624.4 | 0 |
| 1742274900 | 7672.7 | -0.7 | -0.01 | 7673.4 | 7736.4 | 7659.9 | 0 |
| 1742188500 | 7673.4 | 64 | 0.84 | 7612 | 7674.8 | 7612 | 0 |
| 1741929300 | 7609.4 | 21.4 | 0.28 | 7588 | 7627 | 7572.8 | 0 |
| 1741842900 | 7588 | -46.3 | -0.61 | 7634.3 | 7662.5 | 7584.3 | 0 |
| 1741756500 | 7634.3 | -108.6 | -1.40 | 7742.9 | 7742.9 | 7576.3 | 0 |
| 1741670100 | 7742.9 | -43 | -0.55 | 7785.9 | 7785.9 | 7668.7 | 0 |
| 1741583700 | 7785.9 | 10.5 | 0.14 | 7775.4 | 7802.8 | 7772.9 | 0 |
| 1741324500 | 7775.4 | -147.2 | -1.86 | 7922.6 | 7922.6 | 7772.9 | 0 |
| 1741238100 | 7922.6 | -65.5 | -0.82 | 7988.1 | 8036.2 | 7906.6 | 0 |
| 1741151700 | 7988.1 | -55.4 | -0.69 | 8043.5 | 8043.5 | 7944.1 | 0 |
| 1741065300 | 8043.5 | -34.6 | -0.43 | 8078.1 | 8078.1 | 7995.1 | 0 |
| 1740978900 | 8078.1 | 70.3 | 0.88 | 8007.8 | 8085.5 | 8007.8 | 0 |
| 1740719700 | 8007.8 | -87.4 | -1.08 | 8095.2 | 8095.2 | 7989.5 | 0 |
| 1740633300 | 8095.2 | 24.5 | 0.30 | 8070.7 | 8123.2 | 8069.8 | 0 |
| 1740546900 | 8070.7 | 0.4 | 0.00 | 8070.3 | 8072.6 | 8034.6 | 0 |
| 1740460500 | 8070.3 | -58.2 | -0.72 | 8128.5 | 8128.5 | 8045.4 | 0 |
| 1740374100 | 8128.5 | 36.6 | 0.45 | 8091.9 | 8129.4 | 8017.5 | 0 |
| 1740114900 | 8091.9 | -26 | -0.32 | 8117.9 | 8158.9 | 8083.4 | 0 |
| 1740028500 | 8117.9 | -110.3 | -1.34 | 8228.2 | 8228.2 | 8084.1 | 0 |
| 1739942100 | 8228.2 | -78 | -0.94 | 8306.2 | 8306.2 | 8190 | 0 |
| 1739855700 | 8306.2 | -57.5 | -0.69 | 8363.7 | 8371.3 | 8293.3 | 0 |
| 1739769300 | 8363.7 | -26.2 | -0.31 | 8389.9 | 8390.8 | 8304.8 | 0 |
| 1739510100 | 8389.9 | 2.9 | 0.03 | 8387 | 8457.1 | 8387 | 0 |
| 1739423700 | 8387 | 13.1 | 0.16 | 8373.9 | 8424.5 | 8373.9 | 0 |
| 1739337300 | 8373.9 | 73.3 | 0.88 | 8300.6 | 8373.9 | 8290.1 | 0 |
| 1739250900 | 8300.6 | -11.8 | -0.14 | 8312.4 | 8342.7 | 8296.4 | 0 |
| 1739164500 | 8312.4 | -29.3 | -0.35 | 8341.7 | 8341.7 | 8270.2 | 0 |
| 1738905300 | 8341.7 | -12.2 | -0.15 | 8353.9 | 8364.6 | 8329.9 | 0 |
| 1738818900 | 8353.9 | 115 | 1.40 | 8238.9 | 8355.4 | 8237 | 0 |
| 1738732500 | 8238.9 | 31.7 | 0.39 | 8207.2 | 8269.8 | 8207.2 | 0 |
| 1738646100 | 8207.2 | -11.6 | -0.14 | 8218.8 | 8284 | 8207.2 | 0 |
| 1738559700 | 8218.8 | -145 | -1.73 | 8363.8 | 8363.8 | 8190.1 | 0 |
| 1738300500 | 8363.8 | 27.9 | 0.33 | 8335.9 | 8403.6 | 8335.9 | 0 |
| 1738214100 | 8335.9 | 59.5 | 0.72 | 8276.4 | 8355.3 | 8273.4 | 0 |
| 1738127700 | 8276.4 | 35.5 | 0.43 | 8240.9 | 8313.8 | 8232.8 | 0 |
| 1738041300 | 8240.9 | 0.9 | 0.01 | 8240 | 8267.1 | 8221.7 | 0 |
| 1737695700 | 8240 | 32.1 | 0.39 | 8207.9 | 8255.6 | 8207.9 | 0 |
| 1737609300 | 8207.9 | -49.2 | -0.60 | 8257.1 | 8257.1 | 8196 | 0 |
| 1737522900 | 8257.1 | 12.9 | 0.16 | 8244.2 | 8290 | 8235.3 | 0 |
| 1737436500 | 8244.2 | 48.8 | 0.60 | 8195.4 | 8296.9 | 8195.4 | 0 |
| 1737350100 | 8195.4 | 39 | 0.48 | 8156.4 | 8205 | 8156.4 | 0 |
| 1737090900 | 8156.4 | -27.3 | -0.33 | 8183.7 | 8194.3 | 8146.1 | 0 |
| 1737004500 | 8183.7 | 114.5 | 1.42 | 8069.2 | 8199.3 | 8069.2 | 0 |
| 1736918100 | 8069.2 | -21.7 | -0.27 | 8090.9 | 8122.1 | 8066.5 | 0 |
| 1736831700 | 8090.9 | 28 | 0.35 | 8062.9 | 8121 | 8060.7 | 0 |
| 1736745300 | 8062.9 | -97.9 | -1.20 | 8160.8 | 8160.8 | 8026.5 | 0 |
| 1736486100 | 8160.8 | -41.4 | -0.50 | 8202.2 | 8229.3 | 8129 | 0 |
| 1736399700 | 8202.2 | -16.6 | -0.20 | 8218.8 | 8218.8 | 8164.4 | 0 |
| 1736313300 | 8218.8 | 76.7 | 0.94 | 8142.1 | 8245.2 | 8119.9 | 0 |
| 1736226900 | 8142.1 | 22 | 0.27 | 8120.1 | 8158.7 | 8119 | 0 |
| 1736140500 | 8120.1 | 8.9 | 0.11 | 8111.2 | 8145.7 | 8101.2 | 0 |
| 1735881300 | 8111.2 | 47.5 | 0.59 | 8063.7 | 8123.1 | 8061.2 | 0 |
| 1735794900 | 8063.7 | 42.9 | 0.53 | 8020.8 | 8067.8 | 8016.4 | 0 |
| 1735617660 | 8020.8 | -72.4 | -0.89 | 8093.2 | 8093.2 | 8020.8 | 0 |
| 1735535700 | 8093.2 | -25.9 | -0.32 | 8119.1 | 8119.1 | 8045.9 | 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
