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 | -99.12 | -2.23256316811 | 4439.74 | 4481.27 | 4312.76 | 0 | 0 | IX |
| 4 | 63.43 | 1.48298298649 | 4277.19 | 4568.89 | 4260.05 | 0 | 0 | IX |
| 12 | 503.51 | 13.122115342 | 3837.11 | 4568.89 | 3808.86 | 0 | 0 | IX |
| 26 | 600.46 | 16.0543933949 | 3740.16 | 4568.89 | 3624.17 | 0 | 0 | IX |
| 52 | 685.38 | 18.7506155547 | 3655.24 | 4568.89 | 3382.14 | 0 | 0 | IX |
| 156 | 1574.62 | 56.9276934201 | 2766 | 4568.89 | 2395.16 | 0 | 0 | IX |
| 260 | 2329.76 | 115.858886248 | 2010.86 | 4568.89 | 1892.68 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 4340.62 | -24.95 | -0.57 | 4342.2299 | 4361.1899 | 4312.76 | 0 |
| 1743096600 | 4365.57 | -49.85 | -1.13 | 4348.36 | 4377.99 | 4329.26 | 0 |
| 1743010200 | 4415.42 | -39.26 | -0.88 | 4479.75 | 4481.27 | 4412.22 | 0 |
| 1742923800 | 4454.68 | 40.06 | 0.91 | 4424.77 | 4475.72 | 4409 | 0 |
| 1742837400 | 4414.62 | -19.18 | -0.43 | 4463.59 | 4480.27 | 4410.66 | 0 |
| 1742578200 | 4433.8 | -9.92 | -0.22 | 4439.74 | 4443.13 | 4397.21 | 0 |
| 1742491800 | 4443.72 | -70.08 | -1.55 | 4515.83 | 4518.22 | 4416.05 | 0 |
| 1742405400 | 4513.8 | -32.82 | -0.72 | 4519.32 | 4539 | 4494.06 | 0 |
| 1742319000 | 4546.62 | 46.39 | 1.03 | 4526.59 | 4568.89 | 4520.15 | 0 |
| 1742232600 | 4500.2299 | 28.88 | 0.65 | 4468.31 | 4500.2299 | 4455.45 | 0 |
| 1741973400 | 4471.35 | 97.02 | 2.22 | 4360.54 | 4486.7299 | 4352.22 | 0 |
| 1741887000 | 4374.33 | -39.26 | -0.89 | 4377.76 | 4412.37 | 4344.81 | 0 |
| 1741800600 | 4413.59 | 58.63 | 1.35 | 4388.95 | 4438.08 | 4378.82 | 0 |
| 1741714200 | 4354.96 | -35.29 | -0.80 | 4421.7 | 4453.97 | 4340.28 | 0 |
| 1741627800 | 4390.25 | -81.68 | -1.83 | 4492.39 | 4493.28 | 4366.9799 | 0 |
| 1741368600 | 4471.93 | -69.78 | -1.54 | 4497.42 | 4505.6899 | 4441.29 | 0 |
| 1741282200 | 4541.71 | 78.97 | 1.77 | 4495.05 | 4552.52 | 4468.54 | 0 |
| 1741195800 | 4462.74 | 191.75 | 4.49 | 4384.57 | 4475.9399 | 4380.31 | 0 |
| 1741109400 | 4270.99 | -144.87 | -3.28 | 4362.89 | 4369.13 | 4263.6899 | 0 |
| 1741023000 | 4415.86 | 111.8 | 2.60 | 4327.07 | 4448.99 | 4298.9799 | 0 |
| 1740763800 | 4304.06 | 7.13 | 0.17 | 4277.1899 | 4304.06 | 4260.05 | 0 |
| 1740677400 | 4296.93 | -61.61 | -1.41 | 4315.6 | 4333.42 | 4267.2 | 0 |
| 1740591000 | 4358.54 | 62.26 | 1.45 | 4326.49 | 4372.24 | 4324.62 | 0 |
| 1740504600 | 4296.28 | -2.49 | -0.06 | 4286.41 | 4323.66 | 4281.64 | 0 |
| 1740418200 | 4298.77 | 38.89 | 0.91 | 4308.12 | 4311.62 | 4260.93 | 0 |
| 1740159000 | 4259.88 | -12.92 | -0.30 | 4273.26 | 4285.04 | 4249.4799 | 0 |
| 1740072600 | 4272.8 | -19.15 | -0.45 | 4305.92 | 4317.66 | 4265.39 | 0 |
| 1739986200 | 4291.95 | -87.58 | -2.00 | 4379.75 | 4387.85 | 4288.6 | 0 |
| 1739899800 | 4379.53 | 0.73 | 0.02 | 4379.53 | 4387.37 | 4354.47 | 0 |
| 1739813400 | 4378.8 | 46.36 | 1.07 | 4344.82 | 4380.4799 | 4334.78 | 0 |
| 1739554200 | 4332.4399 | -20.55 | -0.47 | 4334.77 | 4351 | 4323.8 | 0 |
| 1739467800 | 4352.99 | 82.93 | 1.94 | 4317.32 | 4354.55 | 4301.36 | 0 |
| 1739381400 | 4270.06 | 25.32 | 0.60 | 4248.11 | 4279.92 | 4231.74 | 0 |
| 1739295000 | 4244.74 | 28.59 | 0.68 | 4228.21 | 4246.14 | 4221.04 | 0 |
| 1739208600 | 4216.15 | 22.24 | 0.53 | 4193.54 | 4222.11 | 4187.76 | 0 |
| 1738949400 | 4193.91 | -33.61 | -0.80 | 4226.41 | 4234.61 | 4189.26 | 0 |
| 1738863000 | 4227.52 | 74.81 | 1.80 | 4176.13 | 4229.66 | 4171.16 | 0 |
| 1738776600 | 4152.71 | 18.41 | 0.45 | 4121.45 | 4152.71 | 4110.36 | 0 |
| 1738690200 | 4134.3 | 19.1 | 0.46 | 4122.4 | 4141.53 | 4094.88 | 0 |
| 1738603800 | 4115.2 | -85.96 | -2.05 | 4096.77 | 4127.4799 | 4077.58 | 0 |
| 1738344600 | 4201.16 | 0.94 | 0.02 | 4209.29 | 4212.9799 | 4192.62 | 0 |
| 1738258200 | 4200.22 | 10.58 | 0.25 | 4191.37 | 4204.4 | 4184.65 | 0 |
| 1738171800 | 4189.64 | 37.6 | 0.91 | 4159.02 | 4197.4399 | 4156.18 | 0 |
| 1738085400 | 4152.04 | 13.01 | 0.31 | 4142.62 | 4162.85 | 4127.14 | 0 |
| 1737999000 | 4139.03 | -25.88 | -0.62 | 4121.2299 | 4150.5 | 4094.99 | 0 |
| 1737739800 | 4164.91 | -9.17 | -0.22 | 4188.61 | 4202.2 | 4157.89 | 0 |
| 1737653400 | 4174.08 | 19.61 | 0.47 | 4155.59 | 4176.61 | 4150.77 | 0 |
| 1737567000 | 4154.47 | 43.43 | 1.06 | 4135.4799 | 4165.4799 | 4131.82 | 0 |
| 1737480600 | 4111.04 | 7.68 | 0.19 | 4089.78 | 4111.76 | 4089.04 | 0 |
| 1737394200 | 4103.36 | 24.96 | 0.61 | 4079.08 | 4117.1899 | 4076.86 | 0 |
| 1737135000 | 4078.4 | 60.32 | 1.50 | 4045.21 | 4084.3 | 4041.69 | 0 |
| 1737048600 | 4018.08 | 21.16 | 0.53 | 4023.89 | 4026.09 | 4004.41 | 0 |
| 1736962200 | 3996.92 | 44.41 | 1.12 | 3953.96 | 4008.79 | 3953.17 | 0 |
| 1736875800 | 3952.51 | 49.1 | 1.26 | 3933 | 3975.74 | 3926.8 | 0 |
| 1736789400 | 3903.41 | -11.45 | -0.29 | 3918.62 | 3922.35 | 3890.34 | 0 |
| 1736530200 | 3914.86 | -15.59 | -0.40 | 3933.39 | 3948.69 | 3900.77 | 0 |
| 1736443800 | 3930.45 | 9.97 | 0.25 | 3935.1 | 3945.39 | 3925.82 | 0 |
| 1736357400 | 3920.48 | 19.34 | 0.50 | 3891.04 | 3932.77 | 3890.34 | 0 |
| 1736271000 | 3901.14 | 19.88 | 0.51 | 3874.18 | 3905.9 | 3865.3 | 0 |
| 1736184600 | 3881.26 | 65.98 | 1.73 | 3829.5 | 3881.26 | 3815.86 | 0 |
| 1735925400 | 3815.28 | -26.43 | -0.69 | 3837.11 | 3838.05 | 3808.86 | 0 |
| 1735839000 | 3841.71 | 24.46 | 0.64 | 3810.71 | 3844.21 | 3801.31 | 0 |
| 1735579800 | 3817.25 | -8.64 | -0.23 | 3810.01 | 3829.76 | 3805.52 | 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
