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 | 220 | 2.59721861497 | 8470.6 | 8708.9 | 8470.6 | 0 | 0 | IX |
| 4 | 229.7 | 2.71484121075 | 8460.9 | 8708.9 | 8349 | 0 | 0 | IX |
| 12 | 835.3 | 10.6335849681 | 7855.3 | 8708.9 | 7855.3 | 0 | 0 | IX |
| 26 | 434.1 | 5.2576757706 | 8256.5 | 8708.9 | 7107.6 | 0 | 0 | IX |
| 52 | 756.1 | 9.52927090554 | 7934.5 | 8708.9 | 7107.6 | 0 | 0 | IX |
| 156 | 2104.6 | 31.9556635287 | 6586 | 8708.9 | 6391.5 | 0 | 0 | IX |
| 260 | 2718.1 | 45.510255337 | 5972.5 | 8708.9 | 5768.2 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1752819300 | 8690.6 | 115.4 | 1.35 | 8575.2 | 8708.9 | 8575.2 | 0 |
| 1752732900 | 8575.2 | 75.2 | 0.88 | 8500 | 8577.3 | 8500 | 0 |
| 1752646500 | 8500 | -65.5 | -0.76 | 8565.5 | 8565.5 | 8481.1 | 0 |
| 1752560100 | 8565.5 | 59.8 | 0.70 | 8505.7 | 8567.7 | 8505.7 | 0 |
| 1752473700 | 8505.7 | -6.5 | -0.08 | 8512.7 | 8527 | 8492.4 | 0 |
| 1752214500 | 8512.2 | -9.1 | -0.11 | 8521.3 | 8551.7 | 8501.1 | 0 |
| 1752128100 | 8521.3 | 50.7 | 0.60 | 8470.6 | 8541.3 | 8470.6 | 0 |
| 1752041700 | 8470.6 | -50.7 | -0.59 | 8521.3 | 8521.3 | 8462.6 | 0 |
| 1751955300 | 8521.3 | 2.9 | 0.03 | 8518.2 | 8539.4 | 8479.7 | 0 |
| 1751868900 | 8518.4 | -15.1 | -0.18 | 8533.5 | 8546.3 | 8502.5 | 0 |
| 1751609700 | 8533.5 | 7.1 | 0.08 | 8526.4 | 8547.3 | 8520.8 | 0 |
| 1751523300 | 8526.4 | -0.8 | -0.01 | 8526.9 | 8552.8 | 8474.5 | 0 |
| 1751436900 | 8527.2 | 53.4 | 0.63 | 8473.8 | 8542.1 | 8469 | 0 |
| 1751350500 | 8473.8 | -0.3 | -0.00 | 8474.1 | 8507.7 | 8473.8 | 0 |
| 1751264100 | 8474.1 | 26.8 | 0.32 | 8447.3 | 8507.7 | 8447.3 | 0 |
| 1751004900 | 8447.3 | -33.6 | -0.40 | 8480.9 | 8536.4 | 8447.3 | 0 |
| 1750918500 | 8480.9 | -5.8 | -0.07 | 8486.7 | 8489.8 | 8462.3 | 0 |
| 1750832100 | 8486.7 | 5.1 | 0.06 | 8481.6 | 8504 | 8475 | 0 |
| 1750745700 | 8481.6 | 80.1 | 0.95 | 8401.5 | 8499.3 | 8401.5 | 0 |
| 1750659300 | 8401.5 | -32.3 | -0.38 | 8433.8 | 8433.8 | 8349 | 0 |
| 1750400100 | 8433.8 | -17.7 | -0.21 | 8451.5 | 8454.1 | 8392.1 | 0 |
| 1750313700 | 8451.5 | -9.4 | -0.11 | 8460.9 | 8467.2 | 8433.9 | 0 |
| 1750227300 | 8460.9 | -11.3 | -0.13 | 8472.2 | 8482.7 | 8451.3 | 0 |
| 1750140900 | 8472.2 | -4.8 | -0.06 | 8477 | 8497.5 | 8456.7 | 0 |
| 1750054500 | 8477 | 2.4 | 0.03 | 8474.8 | 8507 | 8466.8 | 0 |
| 1749795300 | 8474.6 | -20.5 | -0.24 | 8495.1 | 8506.6 | 8453.4 | 0 |
| 1749708900 | 8495.1 | -24.5 | -0.29 | 8519.6 | 8545.8 | 8495.1 | 0 |
| 1749622500 | 8519.6 | 4.1 | 0.05 | 8515.5 | 8565.8 | 8515.5 | 0 |
| 1749536100 | 8515.5 | 69.1 | 0.82 | 8446.4 | 8520.5 | 8446.4 | 0 |
| 1749190500 | 8446.4 | -25.1 | -0.30 | 8471.5 | 8486.8 | 8446.4 | 0 |
| 1749104100 | 8471.5 | -1.9 | -0.02 | 8473.4 | 8498.6 | 8460 | 0 |
| 1749017700 | 8473.4 | 75.7 | 0.90 | 8397.7 | 8477.6 | 8397.7 | 0 |
| 1748931300 | 8397.7 | 51.7 | 0.62 | 8346 | 8410.9 | 8346 | 0 |
| 1748844900 | 8346 | -21.2 | -0.25 | 8367.2 | 8367.9 | 8333.7 | 0 |
| 1748585700 | 8367.2 | 25.7 | 0.31 | 8341.5 | 8372.6 | 8313 | 0 |
| 1748499300 | 8341.5 | 12.2 | 0.15 | 8329.3 | 8358.7 | 8325.2 | 0 |
| 1748412900 | 8329.3 | -9.5 | -0.11 | 8337 | 8384.1 | 8324.5 | 0 |
| 1748326500 | 8338.8 | 44.8 | 0.54 | 8294 | 8338.8 | 8288.5 | 0 |
| 1748240100 | 8294 | 0 | 0.00 | 8293.8 | 8302.6 | 8279.7 | 0 |
| 1747980900 | 8294 | 13.7 | 0.17 | 8280.3 | 8312.3 | 8271.5 | 0 |
| 1747894500 | 8280.3 | -36.6 | -0.44 | 8316.9 | 8316.9 | 8243.2 | 0 |
| 1747808100 | 8316.9 | 42.4 | 0.51 | 8274.5 | 8352.1 | 8274.5 | 0 |
| 1747721700 | 8274.5 | 46.7 | 0.57 | 8227.8 | 8295.7 | 8227.8 | 0 |
| 1747635300 | 8227.8 | -49.6 | -0.60 | 8277.4 | 8277.4 | 8216.9 | 0 |
| 1747376100 | 8277.4 | 47 | 0.57 | 8230.4 | 8329.5 | 8230.4 | 0 |
| 1747289700 | 8230.4 | 15 | 0.18 | 8215.4 | 8236.2 | 8193.1 | 0 |
| 1747203300 | 8215.4 | 9.6 | 0.12 | 8205.8 | 8215.4 | 8185.2 | 0 |
| 1747116900 | 8205.8 | 35.3 | 0.43 | 8170.5 | 8250 | 8170.5 | 0 |
| 1747030500 | 8170.5 | 1.2 | 0.01 | 8169.3 | 8215.7 | 8169.3 | 0 |
| 1746771300 | 8169.3 | 38.8 | 0.48 | 8130.5 | 8180 | 8122.4 | 0 |
| 1746684900 | 8130.5 | 14.9 | 0.18 | 8115.6 | 8149.5 | 8093.5 | 0 |
| 1746598500 | 8115.6 | 29.4 | 0.36 | 8086.2 | 8127.8 | 8086.2 | 0 |
| 1746512100 | 8086.2 | -4.1 | -0.05 | 8090.3 | 8102.7 | 8072.3 | 0 |
| 1746425700 | 8090.3 | -80 | -0.98 | 8170.3 | 8172.8 | 8090.1 | 0 |
| 1746166500 | 8170.3 | 90.4 | 1.12 | 8079.9 | 8171.5 | 8064 | 0 |
| 1746080100 | 8079.9 | 19 | 0.24 | 8060.9 | 8087 | 8045.1 | 0 |
| 1745993700 | 8060.9 | 54.1 | 0.68 | 8006.8 | 8060.9 | 8005.6 | 0 |
| 1745907300 | 8006.8 | 76.1 | 0.96 | 7930.7 | 8011.6 | 7930.7 | 0 |
| 1745820900 | 7930.7 | 27.7 | 0.35 | 7903 | 7984.7 | 7903 | 0 |
| 1745475300 | 7903 | 47.7 | 0.61 | 7855.3 | 7918 | 7855.3 | 0 |
| 1745388900 | 7855.3 | 102.5 | 1.32 | 7752.8 | 7894.4 | 7752.8 | 0 |
| 1745302500 | 7752.8 | -2.6 | -0.03 | 7755.4 | 7757.8 | 7683 | 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
