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 | -68.4 | -1.25029703694 | 5470.7 | 5470.7 | 5324.9 | 0 | 0 | IX |
| 4 | -302.8 | -5.30753185746 | 5705.1 | 5844.8 | 5324.9 | 0 | 0 | IX |
| 12 | -14.3 | -0.264003249271 | 5416.6 | 6024.1 | 4950.6 | 0 | 0 | IX |
| 26 | -719.9 | -11.7588448597 | 6122.2 | 6293.4 | 4950.6 | 0 | 0 | IX |
| 52 | -533.7 | -8.99090296496 | 5936 | 6516.8 | 4950.6 | 0 | 0 | IX |
| 156 | 400.1 | 7.99848066851 | 5002.2 | 6666.6 | 4704.2 | 0 | 0 | IX |
| 260 | 1072.4 | 24.7673156424 | 4329.9 | 6666.6 | 3030.4 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732079700 | 5402.1 | -11.4 | -0.21 | 5413.5 | 5457.4 | 5402.1 | 0 |
| 1731993300 | 5413.5 | 5.8 | 0.11 | 5407.7 | 5463.9 | 5394.6 | 0 |
| 1731906900 | 5407.7 | 70.6 | 1.32 | 5337.1 | 5430.6 | 5334 | 0 |
| 1731647700 | 5337.1 | 12.2 | 0.23 | 5325 | 5360.2 | 5325 | 0 |
| 1731561300 | 5324.9 | -82.1 | -1.52 | 5407 | 5407.3 | 5324.9 | 0 |
| 1731474900 | 5407 | -63.7 | -1.16 | 5470.7 | 5470.7 | 5362.2 | 0 |
| 1731388500 | 5470.7 | -83.6 | -1.51 | 5554.3 | 5554.3 | 5422.7 | 0 |
| 1731302100 | 5554.3 | -190.5 | -3.32 | 5744.8 | 5744.8 | 5550.3 | 0 |
| 1731042900 | 5744.8 | 50 | 0.88 | 5694.8 | 5835.5 | 5694.8 | 0 |
| 1730956500 | 5694.8 | 16.6 | 0.29 | 5678.2 | 5712.9 | 5628.4 | 0 |
| 1730870100 | 5678.2 | -11.8 | -0.21 | 5690 | 5758.1 | 5637.2 | 0 |
| 1730783700 | 5690 | -7.2 | -0.13 | 5697.2 | 5730.4 | 5661.8 | 0 |
| 1730697300 | 5697.2 | -29.3 | -0.51 | 5726.5 | 5736.2 | 5673.4 | 0 |
| 1730438100 | 5726.5 | 21.1 | 0.37 | 5705.4 | 5740.3 | 5634.9 | 0 |
| 1730351700 | 5705.4 | -35.8 | -0.62 | 5741.2 | 5758.8 | 5681.8 | 0 |
| 1730265300 | 5741.2 | -17.7 | -0.31 | 5758.9 | 5844.8 | 5727.2 | 0 |
| 1730178900 | 5758.9 | 29.8 | 0.52 | 5729.1 | 5789.5 | 5729.1 | 0 |
| 1730092500 | 5729.1 | 45.1 | 0.79 | 5684 | 5745.5 | 5684 | 0 |
| 1729833300 | 5684 | 13.4 | 0.24 | 5670.6 | 5704.1 | 5643.8 | 0 |
| 1729746900 | 5670.6 | -57.9 | -1.01 | 5728.5 | 5728.5 | 5647.3 | 0 |
| 1729660500 | 5728.5 | 23.4 | 0.41 | 5705.1 | 5761.6 | 5705.1 | 0 |
| 1729574100 | 5705.1 | -66.6 | -1.15 | 5771.7 | 5771.7 | 5693 | 0 |
| 1729487700 | 5771.7 | 88.6 | 1.56 | 5683.1 | 5792.5 | 5683.1 | 0 |
| 1729228500 | 5683.1 | -94.6 | -1.64 | 5777.7 | 5777.7 | 5665.7 | 0 |
| 1729142100 | 5777.7 | -29.1 | -0.50 | 5806.8 | 5858.9 | 5757.3 | 0 |
| 1729055700 | 5806.8 | -25.1 | -0.43 | 5831.9 | 5831.9 | 5767.2 | 0 |
| 1728969300 | 5831.9 | 38 | 0.66 | 5793.9 | 5856.7 | 5793.9 | 0 |
| 1728882900 | 5793.9 | 73.2 | 1.28 | 5720.7 | 5862.7 | 5717.5 | 0 |
| 1728623700 | 5720.7 | -22.6 | -0.39 | 5743.3 | 5750.3 | 5716 | 0 |
| 1728537300 | 5743.3 | 96.6 | 1.71 | 5646.7 | 5755.6 | 5646.7 | 0 |
| 1728450900 | 5646.7 | -87.6 | -1.53 | 5734.3 | 5734.3 | 5603.8 | 0 |
| 1728364500 | 5734.3 | -109.8 | -1.88 | 5844.1 | 5939.5 | 5668.1 | 0 |
| 1728278100 | 5844.1 | 34.7 | 0.60 | 5809.4 | 5864.6 | 5809.4 | 0 |
| 1728022500 | 5809.4 | -78.4 | -1.33 | 5887.8 | 5887.8 | 5714.5 | 0 |
| 1727936100 | 5887.8 | -5.3 | -0.09 | 5893.1 | 5941.2 | 5865.9 | 0 |
| 1727849700 | 5893.1 | 42.2 | 0.72 | 5850.9 | 5949.9 | 5850.9 | 0 |
| 1727763300 | 5850.9 | -140.7 | -2.35 | 5991.6 | 5991.6 | 5840.9 | 0 |
| 1727676900 | 5991.6 | 106.5 | 1.81 | 5885.1 | 6024.1 | 5885.1 | 0 |
| 1727417700 | 5885.1 | 170.1 | 2.98 | 5715 | 5900.5 | 5715 | 0 |
| 1727331300 | 5715 | 102 | 1.82 | 5613 | 5733.4 | 5602.8 | 0 |
| 1727244900 | 5613 | 175.9 | 3.24 | 5437.1 | 5626.7 | 5437.1 | 0 |
| 1727158500 | 5437.1 | 145.9 | 2.76 | 5291.2 | 5465.5 | 5291.2 | 0 |
| 1727072100 | 5291.2 | -33.9 | -0.64 | 5325.1 | 5325.1 | 5243.1 | 0 |
| 1726812900 | 5325.1 | 4.9 | 0.09 | 5320.2 | 5366 | 5308.1 | 0 |
| 1726726500 | 5320.2 | 112.9 | 2.17 | 5207.3 | 5328.4 | 5193.3 | 0 |
| 1726640100 | 5207.3 | -30.8 | -0.59 | 5238.1 | 5285.6 | 5188.5 | 0 |
| 1726553700 | 5238.1 | -1.4 | -0.03 | 5239.5 | 5266.9 | 5234 | 0 |
| 1726467300 | 5239.5 | -16.9 | -0.32 | 5256.4 | 5279.6 | 5232.1 | 0 |
| 1726208100 | 5256.4 | 131 | 2.56 | 5125.4 | 5285.3 | 5125.4 | 0 |
| 1726121700 | 5125.4 | 28.2 | 0.55 | 5097.2 | 5129.9 | 5054 | 0 |
| 1726035300 | 5097.2 | 100.1 | 2.00 | 4997.1 | 5122.2 | 4997.1 | 0 |
| 1725948900 | 4997.1 | -12.2 | -0.24 | 5009.3 | 5051.9 | 4997.1 | 0 |
| 1725862500 | 5009.3 | 3 | 0.06 | 5006.3 | 5022.3 | 4950.6 | 0 |
| 1725603300 | 5006.3 | -44.8 | -0.89 | 5051.1 | 5071 | 4987.8 | 0 |
| 1725516900 | 5051.1 | 28.3 | 0.56 | 5022.8 | 5076.9 | 5019.6 | 0 |
| 1725430500 | 5022.8 | -173.5 | -3.34 | 5196.3 | 5196.3 | 5022.8 | 0 |
| 1725344100 | 5196.3 | -82.4 | -1.56 | 5278.7 | 5285.2 | 5196.3 | 0 |
| 1725257700 | 5278.7 | -77.1 | -1.44 | 5355.8 | 5355.8 | 5270.1 | 0 |
| 1724998500 | 5355.8 | 42.9 | 0.81 | 5312.9 | 5365.1 | 5312.9 | 0 |
| 1724912100 | 5312.9 | -42.3 | -0.79 | 5355.2 | 5355.2 | 5283.6 | 0 |
| 1724825700 | 5355.2 | -61.4 | -1.13 | 5416.6 | 5416.6 | 5333.5 | 0 |
| 1724739300 | 5416.6 | 48.4 | 0.90 | 5368.2 | 5444.1 | 5368.2 | 0 |
| 1724652900 | 5368.2 | 32.9 | 0.62 | 5335.3 | 5386.4 | 5335.3 | 0 |
| 1724393700 | 5335.3 | -47.3 | -0.88 | 5382.6 | 5382.6 | 5316.5 | 0 |
| 1724307300 | 5382.6 | 23 | 0.43 | 5359.6 | 5422.1 | 5359.6 | 0 |
| 1724220900 | 5359.6 | 100.2 | 1.91 | 5259.4 | 5359.6 | 5216.4 | 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
