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 | 839.93 | 1.66474346345 | 50454.02 | 51366.12 | 50299.62 | 0 | 0 | IX |
| 4 | -1213.81 | -2.31167735969 | 52507.76 | 53121.66 | 49337.29 | 0 | 0 | IX |
| 12 | 1332.98 | 2.66804267411 | 49960.97 | 53121.66 | 48601.32 | 0 | 0 | IX |
| 26 | 3155.05 | 6.55405503657 | 48138.9 | 53121.66 | 43654.64 | 0 | 0 | IX |
| 52 | 10334.9 | 25.2322746743 | 40959.05 | 53121.66 | 39998.65 | 0 | 0 | IX |
| 156 | 7912.3 | 18.2388175646 | 43381.65 | 53121.66 | 33400.37 | 0 | 0 | IX |
| 260 | 13574.91 | 35.9895426819 | 37719.04 | 53121.66 | 33400.37 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735576800 | 50678.93 | -178.99 | -0.35 | 50596.72 | 50846.41 | 50353.7 | 0 |
| 1735317600 | 50857.92 | 469.35 | 0.93 | 50454.02 | 50975.28 | 50299.62 | 0 |
| 1734972000 | 50388.57 | 181.62 | 0.36 | 50114.6 | 50846.3 | 50108.19 | 0 |
| 1734712800 | 50206.95 | -96.78 | -0.19 | 49779.81 | 50206.95 | 49337.29 | 0 |
| 1734626400 | 50303.73 | -876.71 | -1.71 | 50485.09 | 50676.07 | 50143.37 | 0 |
| 1734540000 | 51180.44 | 397.72 | 0.78 | 50785.03 | 51412.13 | 50598.03 | 0 |
| 1734453600 | 50782.72 | -868.09 | -1.68 | 51666.99 | 51666.99 | 50782.72 | 0 |
| 1734367200 | 51650.81 | 222.17 | 0.43 | 51428.93 | 51709.05 | 51304.95 | 0 |
| 1734108000 | 51428.64 | -69.54 | -0.14 | 51527.39 | 51776.93 | 51314.44 | 0 |
| 1734021600 | 51498.18 | -594.75 | -1.14 | 52083.01 | 52386.45 | 51498.18 | 0 |
| 1733935200 | 52092.93 | 902.76 | 1.76 | 51304.92 | 52111.58 | 51304.92 | 0 |
| 1733848800 | 51190.17 | -2.97 | -0.01 | 51099.32 | 51455.98 | 50963.44 | 0 |
| 1733762400 | 51193.14 | -1 | -3.12 | 53121.66 | 53121.66 | 51193.14 | 0 |
| 1733503200 | 52842.8 | 45.51 | 0.09 | 52838.91 | 53049.75 | 52619.45 | 0 |
| 1733416800 | 52797.29 | 203.81 | 0.39 | 52507.76 | 52797.29 | 52307.49 | 0 |
| 1733330400 | 52593.48 | 412.97 | 0.79 | 52312.35 | 52830.3 | 52294.97 | 0 |
| 1733244000 | 52180.51 | 519.62 | 1.01 | 51840.13 | 52317.01 | 51840.13 | 0 |
| 1733157600 | 51660.89 | 670.68 | 1.32 | 50854.74 | 51779.87 | 50854.74 | 0 |
| 1732898400 | 50990.21 | -7.93 | -0.02 | 51143.59 | 51211.61 | 50666.91 | 0 |
| 1732812000 | 50998.14 | 775.55 | 1.54 | 50550 | 51170.63 | 50534.69 | 0 |
| 1732725600 | 50222.59 | -12.04 | -0.02 | 50178.14 | 50431.88 | 49822.48 | 0 |
| 1732639200 | 50234.63 | -420.44 | -0.83 | 50266.47 | 50569.96 | 49992.39 | 0 |
| 1732552800 | 50655.07 | 371.33 | 0.74 | 50486.85 | 50807.66 | 50339.45 | 0 |
| 1732293600 | 50283.74 | 290.54 | 0.58 | 50340.65 | 50377.25 | 49676.2 | 0 |
| 1732207200 | 49993.2 | 302.68 | 0.61 | 49609.21 | 50174.4 | 49084.35 | 0 |
| 1732120800 | 49690.52 | 275.13 | 0.56 | 49804.16 | 50036.61 | 49528.61 | 0 |
| 1732034400 | 49415.39 | -480.84 | -0.96 | 49955.68 | 50072.87 | 48601.32 | 0 |
| 1731948000 | 49896.23 | -19.56 | -0.04 | 49950.82 | 49979.12 | 49373.47 | 0 |
| 1731688800 | 49915.79 | -1 | -2.00 | 50532.4 | 50961.37 | 49915.79 | 0 |
| 1731602400 | 50932.83 | 271.24 | 0.54 | 50722.45 | 51000.81 | 50260.84 | 0 |
| 1731516000 | 50661.59 | 241.31 | 0.48 | 50390.39 | 50880.33 | 50178.24 | 0 |
| 1731429600 | 50420.28 | -1 | -3.00 | 51639.69 | 51709.89 | 50420.28 | 0 |
| 1731343200 | 51977.1 | 1 | 2.61 | 51072.73 | 52089.71 | 51072.73 | 0 |
| 1731084000 | 50654.13 | 417.15 | 0.83 | 50237.79 | 50654.13 | 49745.41 | 0 |
| 1730997600 | 50236.98 | 369.92 | 0.74 | 49638.03 | 50307.83 | 49385.11 | 0 |
| 1730911200 | 49867.06 | -175.5 | -0.35 | 50517.27 | 51159.96 | 49586.9 | 0 |
| 1730824800 | 50042.56 | 491.11 | 0.99 | 49189.71 | 50166.39 | 49154.07 | 0 |
| 1730738400 | 49551.45 | -762.29 | -1.52 | 50286.26 | 50382.44 | 49551.45 | 0 |
| 1730479200 | 50313.74 | 185.82 | 0.37 | 50212.19 | 50557.35 | 49940.4 | 0 |
| 1730392800 | 50127.92 | -214.24 | -0.43 | 49699.48 | 50567.86 | 49699.48 | 0 |
| 1730306400 | 50342.16 | -961.56 | -1.87 | 50755.76 | 50910.12 | 50172.48 | 0 |
| 1730220000 | 51303.72 | -385.23 | -0.75 | 51960.32 | 52344.39 | 51303.72 | 0 |
| 1730133600 | 51688.95 | 377.76 | 0.74 | 51452.56 | 51691.02 | 50986.53 | 0 |
| 1729870800 | 51311.19 | 321.82 | 0.63 | 50863.37 | 51473.9 | 50820.4 | 0 |
| 1729784400 | 50989.37 | 214.52 | 0.42 | 50783.52 | 51177.62 | 50748.81 | 0 |
| 1729698000 | 50774.85 | -419.49 | -0.82 | 51122.09 | 51302.11 | 50724.8 | 0 |
| 1729611600 | 51194.34 | -21.57 | -0.04 | 51346.64 | 51348.33 | 50564.3 | 0 |
| 1729525200 | 51215.91 | -382.01 | -0.74 | 51623.49 | 51873.97 | 51188.33 | 0 |
| 1729266000 | 51597.92 | 313.59 | 0.61 | 51167.02 | 51615.58 | 51058.32 | 0 |
| 1729179600 | 51284.33 | 716.66 | 1.42 | 50480.99 | 51573.54 | 50437.6 | 0 |
| 1729093200 | 50567.67 | 509.1 | 1.02 | 49857.87 | 50627.87 | 49857.87 | 0 |
| 1729006800 | 50058.57 | -273.86 | -0.54 | 50641.86 | 50923.89 | 49844.19 | 0 |
| 1728920400 | 50332.43 | 655.83 | 1.32 | 49967.55 | 50472.8 | 49846.65 | 0 |
| 1728661200 | 49676.6 | 349.88 | 0.71 | 49336.98 | 49790.29 | 49157.88 | 0 |
| 1728574800 | 49326.72 | -877.02 | -1.75 | 49960.97 | 50075.59 | 49192.39 | 0 |
| 1728488400 | 50203.74 | 460.55 | 0.93 | 49760.92 | 50203.74 | 49566.88 | 0 |
| 1728402000 | 49743.19 | -215.37 | -0.43 | 49781.61 | 50060.67 | 49495.22 | 0 |
| 1728315600 | 49958.56 | 376.13 | 0.76 | 49865.49 | 49992.2 | 49118.51 | 0 |
| 1728056400 | 49582.43 | 237 | 0.48 | 49357.54 | 49965.74 | 49295.69 | 0 |
| 1727970000 | 49345.43 | -782.74 | -1.56 | 50060.04 | 50329.83 | 49223.13 | 0 |
| 1727883600 | 50128.17 | 447.01 | 0.90 | 49615.95 | 50489.07 | 49556.04 | 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
