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 | -84.6 | -2.19399478213 | 3855.98 | 3877.72 | 3768.86 | 0 | 0 | IX |
| 4 | 166.73 | 4.62541439529 | 3604.65 | 3877.72 | 3592.18 | 0 | 0 | IX |
| 12 | 566.33 | 17.6699271462 | 3205.05 | 3877.72 | 3171.16 | 0 | 0 | IX |
| 26 | 782.21 | 26.1681336291 | 2989.17 | 3877.72 | 2937.81 | 0 | 0 | IX |
| 52 | 856.05 | 29.3637426981 | 2915.33 | 3877.72 | 2787.4 | 0 | 0 | IX |
| 156 | 1753.36 | 86.8851646664 | 2018.02 | 3877.72 | 1711.48 | 0 | 0 | IX |
| 260 | 2069.71 | 121.628165273 | 1701.67 | 3877.72 | 1623.56 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742923800 | 3810.72 | 27.55 | 0.73 | 3788.16 | 3822.89 | 3775.59 | 0 |
| 1742837400 | 3783.17 | -20.46 | -0.54 | 3828 | 3840.28 | 3780.26 | 0 |
| 1742578200 | 3803.63 | -10 | -0.26 | 3802.23 | 3804.62 | 3770.35 | 0 |
| 1742491800 | 3813.63 | -39.6 | -1.03 | 3861.57 | 3865.43 | 3789.05 | 0 |
| 1742405400 | 3853.23 | -18.37 | -0.47 | 3855.98 | 3877.72 | 3838.24 | 0 |
| 1742319000 | 3871.6 | 50.82 | 1.33 | 3839.83 | 3877.2 | 3832.84 | 0 |
| 1742232600 | 3820.78 | 10.86 | 0.29 | 3801.23 | 3824.49 | 3789.94 | 0 |
| 1741973400 | 3809.92 | 56.74 | 1.51 | 3727.51 | 3833.75 | 3720.88 | 0 |
| 1741887000 | 3753.18 | -29.64 | -0.78 | 3754.46 | 3788.86 | 3729.69 | 0 |
| 1741800600 | 3782.82 | 44.23 | 1.18 | 3761.16 | 3810.41 | 3751.81 | 0 |
| 1741714200 | 3738.59 | -4.81 | -0.13 | 3785.56 | 3813.25 | 3726.51 | 0 |
| 1741627800 | 3743.4 | -71.41 | -1.87 | 3818.95 | 3819.04 | 3724.62 | 0 |
| 1741368600 | 3814.81 | -26.68 | -0.69 | 3833.63 | 3842.66 | 3797.22 | 0 |
| 1741282200 | 3841.49 | 47.85 | 1.26 | 3817.63 | 3850.51 | 3788.05 | 0 |
| 1741195800 | 3793.64 | 146.65 | 4.02 | 3735.61 | 3806.08 | 3732.13 | 0 |
| 1741109400 | 3646.99 | -97.65 | -2.61 | 3721.24 | 3729.83 | 3641.12 | 0 |
| 1741023000 | 3744.64 | 112.64 | 3.10 | 3654.71 | 3770.75 | 3629.07 | 0 |
| 1740763800 | 3632 | 17.68 | 0.49 | 3611.47 | 3637.93 | 3598.56 | 0 |
| 1740677400 | 3614.32 | -36.79 | -1.01 | 3616.89 | 3634.48 | 3592.18 | 0 |
| 1740591000 | 3651.11 | 74 | 2.07 | 3604.65 | 3654.98 | 3603.33 | 0 |
| 1740504600 | 3577.11 | 19.31 | 0.54 | 3555.64 | 3596.59 | 3552.68 | 0 |
| 1740418200 | 3557.8 | 37.94 | 1.08 | 3563.6 | 3566.02 | 3527.13 | 0 |
| 1740159000 | 3519.86 | 0.13 | 0.00 | 3529.66 | 3537.14 | 3510.27 | 0 |
| 1740072600 | 3519.73 | -26.87 | -0.76 | 3551.32 | 3558.95 | 3514.16 | 0 |
| 1739986200 | 3546.6 | -78.15 | -2.16 | 3618.07 | 3627.14 | 3542.42 | 0 |
| 1739899800 | 3624.75 | 10.44 | 0.29 | 3623.31 | 3630.76 | 3597.35 | 0 |
| 1739813400 | 3614.31 | 33.85 | 0.95 | 3584.25 | 3615.62 | 3576.03 | 0 |
| 1739554200 | 3580.46 | -26.89 | -0.75 | 3585.85 | 3599.08 | 3573.1 | 0 |
| 1739467800 | 3607.35 | 81.27 | 2.30 | 3581.37 | 3613.26 | 3567.87 | 0 |
| 1739381400 | 3526.08 | 36.22 | 1.04 | 3507.14 | 3533.88 | 3495.76 | 0 |
| 1739295000 | 3489.86 | 26.4 | 0.76 | 3461.49 | 3491.34 | 3457.38 | 0 |
| 1739208600 | 3463.46 | 2.83 | 0.08 | 3456.04 | 3471.09 | 3449.1 | 0 |
| 1738949400 | 3460.63 | -22.34 | -0.64 | 3485.62 | 3495.07 | 3453.34 | 0 |
| 1738863000 | 3482.97 | 40.87 | 1.19 | 3465.37 | 3488.37 | 3457.7 | 0 |
| 1738776600 | 3442.1 | 2.13 | 0.06 | 3422.99 | 3443.76 | 3412.06 | 0 |
| 1738690200 | 3439.97 | 4.24 | 0.12 | 3437.3 | 3447.84 | 3415.72 | 0 |
| 1738603800 | 3435.73 | -52.17 | -1.50 | 3415.42 | 3448.87 | 3407.79 | 0 |
| 1738344600 | 3487.9 | -13.45 | -0.38 | 3498.31 | 3506.42 | 3478.31 | 0 |
| 1738258200 | 3501.35 | 14.87 | 0.43 | 3494.9 | 3504.2 | 3485.08 | 0 |
| 1738171800 | 3486.48 | 41.4 | 1.20 | 3459.95 | 3492.49 | 3454.13 | 0 |
| 1738085400 | 3445.08 | 21.19 | 0.62 | 3435.73 | 3454.34 | 3423.14 | 0 |
| 1737999000 | 3423.89 | -3.1 | -0.09 | 3401.91 | 3436.98 | 3385.95 | 0 |
| 1737739800 | 3426.99 | 9.09 | 0.27 | 3424.48 | 3440.89 | 3418.14 | 0 |
| 1737653400 | 3417.9 | 17.74 | 0.52 | 3399.28 | 3419.59 | 3398.6 | 0 |
| 1737567000 | 3400.16 | 33.35 | 0.99 | 3390.39 | 3413.73 | 3387.85 | 0 |
| 1737480600 | 3366.81 | 7.26 | 0.22 | 3353.15 | 3368.21 | 3350.89 | 0 |
| 1737394200 | 3359.55 | 25.89 | 0.78 | 3337.16 | 3364.6 | 3336 | 0 |
| 1737135000 | 3333.66 | 39.94 | 1.21 | 3306.84 | 3352.05 | 3304.8 | 0 |
| 1737048600 | 3293.7199 | 14.76 | 0.45 | 3295.35 | 3297.21 | 3280.85 | 0 |
| 1736962200 | 3278.96 | 35.26 | 1.09 | 3248.05 | 3292.7399 | 3245.03 | 0 |
| 1736875800 | 3243.7 | 29.43 | 0.92 | 3228.43 | 3261.81 | 3224.9899 | 0 |
| 1736789400 | 3214.27 | -27 | -0.83 | 3226.8 | 3228.91 | 3199.17 | 0 |
| 1736530200 | 3241.27 | -13.08 | -0.40 | 3252.79 | 3271.6 | 3235 | 0 |
| 1736443800 | 3254.35 | 6.27 | 0.19 | 3253.4699 | 3260.84 | 3246.86 | 0 |
| 1736357400 | 3248.08 | -4.25 | -0.13 | 3246.94 | 3275.19 | 3236.6 | 0 |
| 1736271000 | 3252.33 | 12.98 | 0.40 | 3229.46 | 3257.12 | 3218.4 | 0 |
| 1736184600 | 3239.35 | 60.42 | 1.90 | 3190.39 | 3239.4 | 3179.39 | 0 |
| 1735925400 | 3178.93 | -11.41 | -0.36 | 3192.19 | 3192.62 | 3171.68 | 0 |
| 1735839000 | 3190.34 | -11.12 | -0.35 | 3205.05 | 3218.67 | 3171.16 | 0 |
| 1735579800 | 3201.46 | -26.52 | -0.82 | 3202.69 | 3222.4899 | 3200.6 | 0 |
| 1735320600 | 3227.98 | 40.72 | 1.28 | 3197.89 | 3229.69 | 3193.53 | 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
