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 | 102.3 | 1.17139192965 | 8733.2 | 9094.5 | 8681.3 | 0 | 0 | IX |
| 4 | -810.3 | -8.4005473885 | 9645.8 | 9766.8 | 8165.6 | 0 | 0 | IX |
| 12 | 555.4 | 6.70764845835 | 8280.1 | 9910.3 | 7877.1 | 0 | 0 | IX |
| 26 | 1217.2 | 15.9773177743 | 7618.3 | 9910.3 | 7136.9 | 0 | 0 | IX |
| 52 | 2107 | 31.3145574794 | 6728.5 | 9910.3 | 6106.8 | 0 | 0 | IX |
| 156 | 2324.1 | 35.6927849618 | 6511.4 | 9910.3 | 4221.8 | 0 | 0 | IX |
| 260 | 2304.4 | 35.2834897644 | 6531.1 | 9910.3 | 4221.8 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732684500 | 8873.2 | 173.3 | 1.99 | 8699.9 | 8931.8 | 8699.9 | 0 |
| 1732598100 | 8699.9 | -202.2 | -2.27 | 8902.1 | 8902.1 | 8681.3 | 0 |
| 1732511700 | 8902.1 | -114.2 | -1.27 | 9016.3 | 9094.5 | 8833.5 | 0 |
| 1732252500 | 9016.3 | 113.5 | 1.27 | 8902.8 | 9030.1 | 8902.4 | 0 |
| 1732166100 | 8902.8 | 110.9 | 1.26 | 8791.9 | 8943.1 | 8791.6 | 0 |
| 1732079700 | 8791.9 | 58.7 | 0.67 | 8733.2 | 8855.4 | 8733.2 | 0 |
| 1731993300 | 8733.2 | 308.6 | 3.66 | 8424.6 | 8801 | 8424.6 | 0 |
| 1731906900 | 8424.6 | 124.5 | 1.50 | 8300.1 | 8510.2 | 8291 | 0 |
| 1731647700 | 8300.1 | 129.4 | 1.58 | 8170.8 | 8340 | 8170.8 | 0 |
| 1731561300 | 8170.7 | -309.2 | -3.65 | 8479.9 | 8480.1 | 8165.6 | 0 |
| 1731474900 | 8479.9 | -41.7 | -0.49 | 8521.6 | 8522.6 | 8428.9 | 0 |
| 1731388500 | 8521.6 | -324.1 | -3.66 | 8845.7 | 8845.7 | 8367 | 0 |
| 1731302100 | 8845.7 | -46.9 | -0.53 | 8892.6 | 8951 | 8777.2 | 0 |
| 1731042900 | 8892.6 | 188.9 | 2.17 | 8703.7 | 9013.1 | 8703.7 | 0 |
| 1730956500 | 8703.7 | -576.4 | -6.21 | 9280.1 | 9280.1 | 8658.8 | 0 |
| 1730870100 | 9280.1 | -71.2 | -0.76 | 9351.3 | 9470.8 | 9213.2 | 0 |
| 1730783700 | 9351.3 | -103 | -1.09 | 9454.3 | 9454.3 | 9351.3 | 0 |
| 1730697300 | 9454.3 | 1.4 | 0.01 | 9452.9 | 9474.7 | 9376.3 | 0 |
| 1730438100 | 9452.9 | -168.3 | -1.75 | 9621.2 | 9621.2 | 9361.5 | 0 |
| 1730351700 | 9621.2 | -32.5 | -0.34 | 9653.7 | 9662.8 | 9573.5 | 0 |
| 1730265300 | 9653.7 | 7.9 | 0.08 | 9645.8 | 9766.8 | 9638.6 | 0 |
| 1730178900 | 9645.8 | 176.6 | 1.86 | 9469.2 | 9661.5 | 9468.1 | 0 |
| 1730092500 | 9469.2 | -245.5 | -2.53 | 9714.7 | 9714.7 | 9462.9 | 0 |
| 1729833300 | 9714.7 | -13.1 | -0.13 | 9727.8 | 9763.7 | 9511.1 | 0 |
| 1729746900 | 9727.8 | -182.5 | -1.84 | 9910.3 | 9910.3 | 9616.1 | 0 |
| 1729660500 | 9910.3 | 86.7 | 0.88 | 9823.6 | 9910.3 | 9817.5 | 0 |
| 1729574100 | 9823.6 | -12.2 | -0.12 | 9835.8 | 9835.8 | 9712.1 | 0 |
| 1729487700 | 9835.8 | 354.8 | 3.74 | 9481 | 9835.8 | 9481 | 0 |
| 1729228500 | 9481 | 28.2 | 0.30 | 9452.8 | 9509.4 | 9423.9 | 0 |
| 1729142100 | 9452.8 | 199.4 | 2.15 | 9253.4 | 9452.8 | 9241.4 | 0 |
| 1729055700 | 9253.4 | 233.8 | 2.59 | 9019.6 | 9271.6 | 9019.6 | 0 |
| 1728969300 | 9019.6 | 99.4 | 1.11 | 8920.2 | 9034 | 8920.2 | 0 |
| 1728882900 | 8920.2 | 175 | 2.00 | 8745.2 | 8925.3 | 8745.2 | 0 |
| 1728623700 | 8745.2 | 173.3 | 2.02 | 8571.9 | 8775.8 | 8571.4 | 0 |
| 1728537300 | 8571.9 | 44.6 | 0.52 | 8527.3 | 8605.9 | 8521.9 | 0 |
| 1728450900 | 8527.3 | -52.3 | -0.61 | 8579.6 | 8642.1 | 8511.1 | 0 |
| 1728364500 | 8579.6 | 62 | 0.73 | 8517.6 | 8645.6 | 8491 | 0 |
| 1728278100 | 8517.6 | -98.5 | -1.14 | 8616.1 | 8616.5 | 8428.4 | 0 |
| 1728022500 | 8616.1 | 68.7 | 0.80 | 8547.4 | 8620.3 | 8411.4 | 0 |
| 1727936100 | 8547.4 | -85.3 | -0.99 | 8632.7 | 8650.7 | 8509 | 0 |
| 1727849700 | 8632.7 | 6.6 | 0.08 | 8626.1 | 8748.3 | 8621.5 | 0 |
| 1727763300 | 8626.1 | -95.2 | -1.09 | 8721.3 | 8721.3 | 8557.7 | 0 |
| 1727676900 | 8721.3 | -170.9 | -1.92 | 8892.2 | 8892.2 | 8677.7 | 0 |
| 1727417700 | 8892.2 | -15.9 | -0.18 | 8908.1 | 8924.2 | 8857.7 | 0 |
| 1727331300 | 8908.1 | 133.3 | 1.52 | 8774.8 | 8908.1 | 8774.8 | 0 |
| 1727244900 | 8774.8 | 64 | 0.73 | 8710.8 | 8937.3 | 8710.8 | 0 |
| 1727158500 | 8710.8 | -12.7 | -0.15 | 8723.5 | 8737.6 | 8664 | 0 |
| 1727072100 | 8723.5 | 37.7 | 0.43 | 8685.8 | 8784.9 | 8678.2 | 0 |
| 1726812900 | 8685.8 | 63.9 | 0.74 | 8621.9 | 8720.5 | 8615.7 | 0 |
| 1726726500 | 8621.9 | 61.7 | 0.72 | 8560.2 | 8621.9 | 8469.8 | 0 |
| 1726640100 | 8560.2 | 29.8 | 0.35 | 8530.4 | 8588.7 | 8470.5 | 0 |
| 1726553700 | 8530.4 | -80.2 | -0.93 | 8610.6 | 8656.1 | 8530.4 | 0 |
| 1726467300 | 8610.6 | 23.6 | 0.27 | 8587 | 8785.2 | 8587 | 0 |
| 1726208100 | 8587 | 425.8 | 5.22 | 8161.2 | 8626.7 | 8161.2 | 0 |
| 1726121700 | 8161.2 | 118.5 | 1.47 | 8042.7 | 8175.7 | 8042.7 | 0 |
| 1726035300 | 8042.7 | 84.7 | 1.06 | 7958 | 8137.8 | 7958 | 0 |
| 1725948900 | 7958 | 19.5 | 0.25 | 7938.5 | 8032.5 | 7938.5 | 0 |
| 1725862500 | 7938.5 | -144.5 | -1.79 | 8083 | 8083 | 7877.1 | 0 |
| 1725603300 | 8083 | 50.9 | 0.63 | 8032.1 | 8094 | 8014.9 | 0 |
| 1725516900 | 8032.1 | 79.3 | 1.00 | 7952.8 | 8039.7 | 7952.8 | 0 |
| 1725430500 | 7952.8 | -327.3 | -3.95 | 8280.1 | 8280.1 | 7952.8 | 0 |
| 1725344100 | 8280.1 | 3.7 | 0.04 | 8276.4 | 8324.1 | 8219.4 | 0 |
| 1725257700 | 8276.4 | -219.8 | -2.59 | 8496.2 | 8496.2 | 8219.5 | 0 |
| 1724998500 | 8496.2 | 160 | 1.92 | 8336.2 | 8496.2 | 8336.2 | 0 |
| 1724912100 | 8336.2 | -95.7 | -1.13 | 8431.9 | 8431.9 | 8320.7 | 0 |
| 1724825700 | 8431.9 | -24.1 | -0.29 | 8456 | 8589.4 | 8422.2 | 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
