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 | 89.96 | 0.285269791781 | 31535.06 | 32669.95 | 31449.93 | 0 | 0 | IX |
| 4 | 1026.61 | 3.35510897462 | 30598.41 | 32669.95 | 29849.84 | 0 | 0 | IX |
| 12 | 6451.61 | 25.6286692983 | 25173.41 | 32669.95 | 24989.33 | 0 | 0 | IX |
| 26 | 7148.93 | 29.2078105612 | 24476.09 | 32669.95 | 23325.73 | 0 | 0 | IX |
| 52 | 10296.47 | 48.2755274034 | 21328.55 | 32669.95 | 20433.22 | 0 | 0 | IX |
| 156 | 19240.03 | 155.34958042 | 12384.99 | 32669.95 | 9832.91 | 0 | 0 | IX |
| 260 | 19338.19 | 157.389578923 | 12286.83 | 32669.95 | 9832.91 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743180000 | 31625.02 | -568.76 | -1.77 | 31953.83 | 31991.71 | 31525.12 | 0 |
| 1743093600 | 32193.78 | -46.23 | -0.14 | 31980.8 | 32289.06 | 31628.67 | 0 |
| 1743007200 | 32240.01 | -219.44 | -0.68 | 32586.07 | 32669.95 | 32031.51 | 0 |
| 1742920800 | 32459.45 | 639.59 | 2.01 | 31926.91 | 32464.21 | 31926.91 | 0 |
| 1742834400 | 31819.86 | 71.88 | 0.23 | 31984.69 | 32139.81 | 31796.45 | 0 |
| 1742575200 | 31747.98 | 33.77 | 0.11 | 31535.06 | 31857.92 | 31449.93 | 0 |
| 1742488800 | 31714.21 | -662.99 | -2.05 | 32443.53 | 32443.53 | 31509.4 | 0 |
| 1742402400 | 32377.2 | 35.31 | 0.11 | 32227.47 | 32564.61 | 32161.92 | 0 |
| 1742316000 | 32341.89 | 667.26 | 2.11 | 31784.75 | 32341.89 | 31772.54 | 0 |
| 1742229600 | 31674.63 | 358.47 | 1.14 | 31352.36 | 31718.48 | 31190.03 | 0 |
| 1741970400 | 31316.16 | 604.86 | 1.97 | 30655.14 | 31379.07 | 30452.79 | 0 |
| 1741884000 | 30711.3 | -301.56 | -0.97 | 30893.84 | 31156.27 | 30624.94 | 0 |
| 1741797600 | 31012.86 | 668.7 | 2.20 | 30636.83 | 31205.04 | 30626.57 | 0 |
| 1741711200 | 30344.16 | -553.66 | -1.79 | 30998.86 | 31042.19 | 30168.57 | 0 |
| 1741624800 | 30897.82 | -753.5 | -2.38 | 31865.82 | 31875.83 | 30725.55 | 0 |
| 1741365600 | 31651.32 | -200.24 | -0.63 | 31578.94 | 31956.33 | 31458.6 | 0 |
| 1741279200 | 31851.56 | 467.35 | 1.49 | 31780.6 | 32000.12 | 31329.52 | 0 |
| 1741192800 | 31384.21 | 1 | 4.13 | 30799.86 | 31600.4 | 30622.83 | 0 |
| 1741106400 | 30139.59 | -961.37 | -3.09 | 30856.68 | 30950.12 | 29849.84 | 0 |
| 1741020000 | 31100.96 | 519.98 | 1.70 | 30678.76 | 31233.54 | 30335.54 | 0 |
| 1740760800 | 30580.98 | -64.75 | -0.21 | 30598.41 | 30623.05 | 30434.27 | 0 |
| 1740674400 | 30645.73 | -62.65 | -0.20 | 30547.98 | 30776.86 | 30395.67 | 0 |
| 1740588000 | 30708.38 | 774.97 | 2.59 | 30104.09 | 30708.38 | 30104.09 | 0 |
| 1740501600 | 29933.41 | 514.72 | 1.75 | 29364.63 | 30051.13 | 29350.2 | 0 |
| 1740415200 | 29418.69 | 108.8 | 0.37 | 29281.91 | 29554.45 | 29055.25 | 0 |
| 1740156000 | 29309.89 | 83.37 | 0.29 | 29330.95 | 29376.53 | 29121.17 | 0 |
| 1740069600 | 29226.52 | -123.28 | -0.42 | 29432.4 | 29561.8 | 29158.91 | 0 |
| 1739983200 | 29349.8 | -331.26 | -1.12 | 29705.31 | 29916.77 | 29349.8 | 0 |
| 1739896800 | 29681.06 | 399.93 | 1.37 | 29401.97 | 29681.06 | 29340.89 | 0 |
| 1739810400 | 29281.13 | 370.22 | 1.28 | 28979.32 | 29485.18 | 28979.32 | 0 |
| 1739551200 | 28910.91 | 110.16 | 0.38 | 28833.02 | 29080.09 | 28817.68 | 0 |
| 1739465100 | 28800.75 | -164.78 | -0.57 | 29180.97 | 29190.82 | 28634.08 | 0 |
| 1739378700 | 28965.53 | -45.67 | -0.16 | 29198.09 | 29295.03 | 28936.29 | 0 |
| 1739292300 | 29011.2 | 237.03 | 0.82 | 28734.77 | 29011.2 | 28453.44 | 0 |
| 1739207460 | 28774.17 | 30.54 | 0.11 | 28752.98 | 28871.32 | 28633.56 | 0 |
| 1738946400 | 28743.63 | 74.89 | 0.26 | 28735.74 | 28811.36 | 28508.88 | 0 |
| 1738860000 | 28668.74 | 802.47 | 2.88 | 28039.41 | 28668.74 | 27992.82 | 0 |
| 1738773600 | 27866.27 | -78.36 | -0.28 | 27923.57 | 27981.49 | 27723.5 | 0 |
| 1738687200 | 27944.63 | 292.52 | 1.06 | 27791.21 | 27944.63 | 27416.91 | 0 |
| 1738600800 | 27652.11 | -135.26 | -0.49 | 27396.1 | 27747.38 | 27302.2 | 0 |
| 1738341600 | 27787.37 | -78.83 | -0.28 | 27966.66 | 28036.13 | 27738.74 | 0 |
| 1738255200 | 27866.2 | 2.39 | 0.01 | 27963.61 | 27987.89 | 27737.06 | 0 |
| 1738168800 | 27863.81 | 285.09 | 1.03 | 27695.25 | 27894.18 | 27560.07 | 0 |
| 1738082400 | 27578.72 | -7.36 | -0.03 | 27620.64 | 27782.27 | 27469.08 | 0 |
| 1737996000 | 27586.08 | 59.1 | 0.21 | 27385.33 | 27741.5 | 27257.25 | 0 |
| 1737736800 | 27526.98 | 115.9 | 0.42 | 27584.27 | 27868.72 | 27431.8 | 0 |
| 1737650400 | 27411.08 | 461.63 | 1.71 | 26984.03 | 27411.08 | 26984.03 | 0 |
| 1737564000 | 26949.45 | -263.22 | -0.97 | 27281.61 | 27311.69 | 26933.87 | 0 |
| 1737477600 | 27212.67 | -69.97 | -0.26 | 27293.46 | 27380.28 | 27087.4 | 0 |
| 1737391200 | 27282.64 | 157.01 | 0.58 | 27231.26 | 27443.66 | 27201.61 | 0 |
| 1737132000 | 27125.63 | 312.92 | 1.17 | 26896.83 | 27134 | 26858.72 | 0 |
| 1737045600 | 26812.71 | 90.03 | 0.34 | 26874.39 | 27019.79 | 26771.01 | 0 |
| 1736959200 | 26722.68 | 321.19 | 1.22 | 26476.08 | 26756.84 | 26396.49 | 0 |
| 1736872800 | 26401.49 | 472.94 | 1.82 | 26125.67 | 26404.14 | 26113.46 | 0 |
| 1736786400 | 25928.55 | -101.2 | -0.39 | 25963.62 | 26055.86 | 25685.06 | 0 |
| 1736527200 | 26029.75 | -102.38 | -0.39 | 26188.6 | 26264.55 | 26028.05 | 0 |
| 1736440800 | 26132.13 | 142.97 | 0.55 | 25876.07 | 26171.02 | 25729.66 | 0 |
| 1736354400 | 25989.16 | 331.72 | 1.29 | 25678.51 | 26081.8 | 25631.08 | 0 |
| 1736268000 | 25657.44 | 83.12 | 0.33 | 25489.78 | 25674.65 | 25107.96 | 0 |
| 1736181600 | 25574.32 | 512.07 | 2.04 | 25156.41 | 25583.37 | 25035.6 | 0 |
| 1735922400 | 25062.25 | -89.5 | -0.36 | 25173.41 | 25233.7 | 24989.33 | 0 |
| 1735836000 | 25151.75 | -31.91 | -0.13 | 25321.87 | 25398.76 | 24503.74 | 0 |
| 1735576800 | 25183.66 | 59.17 | 0.24 | 25065.08 | 25297.49 | 24980.02 | 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
