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 | 24.16 | 1.4898130334 | 1621.68 | 1645.84 | 1615.27 | 0 | 0 | IX |
| 4 | -14.54 | -0.87570315229 | 1660.38 | 1663.04 | 1596.45 | 0 | 0 | IX |
| 12 | 57.5 | 3.62013170984 | 1588.34 | 1663.04 | 1537.93 | 0 | 0 | IX |
| 26 | 141.51 | 9.40684557245 | 1504.33 | 1663.04 | 1393.07 | 0 | 0 | IX |
| 52 | 312.46 | 23.4336798212 | 1333.38 | 1663.04 | 1317.36 | 0 | 0 | IX |
| 156 | 333.81 | 25.442253607 | 1312.03 | 1663.04 | 959.23 | 0 | 0 | IX |
| 260 | 549.32 | 50.0966694634 | 1096.52 | 1663.04 | 959.23 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735925400 | 1619.69 | -9.72 | -0.60 | 1629.51 | 1629.91 | 1616.07 | 0 |
| 1735839000 | 1629.41 | 8.31 | 0.51 | 1622.94 | 1631.6099 | 1615.27 | 0 |
| 1735579800 | 1621.1 | -9.26 | -0.57 | 1621.68 | 1630.08 | 1620.33 | 0 |
| 1735320600 | 1630.3599 | 15.07 | 0.93 | 1613.19 | 1630.3599 | 1611.07 | 0 |
| 1734975000 | 1615.29 | -1.86 | -0.12 | 1611.95 | 1619.3599 | 1610 | 0 |
| 1734715800 | 1617.15 | -7.6 | -0.47 | 1611.06 | 1620.65 | 1596.45 | 0 |
| 1734629400 | 1624.75 | -20.78 | -1.26 | 1630.14 | 1634.55 | 1623.08 | 0 |
| 1734543000 | 1645.53 | 2.21 | 0.13 | 1645.6099 | 1652.92 | 1643.73 | 0 |
| 1734456600 | 1643.32 | -1.5 | -0.09 | 1643.82 | 1650.73 | 1641.3 | 0 |
| 1734370200 | 1644.82 | -7.09 | -0.43 | 1648.65 | 1650.75 | 1644.18 | 0 |
| 1734111000 | 1651.91 | -4.59 | -0.28 | 1656.68 | 1663.04 | 1648.99 | 0 |
| 1734024600 | 1656.5 | 1.18 | 0.07 | 1658.64 | 1659.73 | 1652.88 | 0 |
| 1733938200 | 1655.32 | 5.45 | 0.33 | 1648.54 | 1656.66 | 1647.98 | 0 |
| 1733851800 | 1649.8699 | -1.53 | -0.09 | 1647.55 | 1655.89 | 1647.27 | 0 |
| 1733765400 | 1651.4 | -4.59 | -0.28 | 1660.38 | 1660.45 | 1648.66 | 0 |
| 1733506200 | 1655.99 | 2.23 | 0.13 | 1653.85 | 1660.64 | 1650.69 | 0 |
| 1733419800 | 1653.76 | 5.25 | 0.32 | 1645.72 | 1655.47 | 1645.28 | 0 |
| 1733333400 | 1648.51 | 20.36 | 1.25 | 1634.91 | 1650.81 | 1633.18 | 0 |
| 1733247000 | 1628.15 | -0.04 | -0.00 | 1628.97 | 1636.23 | 1625.48 | 0 |
| 1733160600 | 1628.19 | 24.33 | 1.52 | 1600.5 | 1629.43 | 1598.77 | 0 |
| 1732901400 | 1603.8599 | 15.15 | 0.95 | 1586.17 | 1604.1 | 1584.1099 | 0 |
| 1732815000 | 1588.71 | 12.66 | 0.80 | 1583.1 | 1589.39 | 1581.8599 | 0 |
| 1732728600 | 1576.05 | -1.21 | -0.08 | 1574.23 | 1577.43 | 1566.08 | 0 |
| 1732642200 | 1577.26 | -11.63 | -0.73 | 1582.4 | 1586.42 | 1575.24 | 0 |
| 1732555800 | 1588.89 | 3.11 | 0.20 | 1594.6 | 1596.4 | 1582.66 | 0 |
| 1732296600 | 1585.78 | 14.76 | 0.94 | 1577.8699 | 1587.3699 | 1562.75 | 0 |
| 1732210200 | 1571.02 | 16.21 | 1.04 | 1560.14 | 1572.83 | 1548.94 | 0 |
| 1732123800 | 1554.81 | -3.31 | -0.21 | 1566.26 | 1570.3699 | 1551.92 | 0 |
| 1732037400 | 1558.1199 | -12.21 | -0.78 | 1568.46 | 1571.03 | 1537.93 | 0 |
| 1731951000 | 1570.33 | -0.22 | -0.01 | 1573.01 | 1576.67 | 1561.91 | 0 |
| 1731691800 | 1570.55 | -5.44 | -0.35 | 1566.04 | 1577.3699 | 1564.6199 | 0 |
| 1731605400 | 1575.99 | 21.26 | 1.37 | 1561.13 | 1580.29 | 1560.38 | 0 |
| 1731519000 | 1554.73 | -9.37 | -0.60 | 1560.96 | 1566.47 | 1541.54 | 0 |
| 1731432600 | 1564.1 | -30.76 | -1.93 | 1580.07 | 1588.06 | 1562.46 | 0 |
| 1731346200 | 1594.8599 | 26.17 | 1.67 | 1584.99 | 1601.31 | 1584.48 | 0 |
| 1731087000 | 1568.69 | -12.38 | -0.78 | 1585.23 | 1585.58 | 1562.97 | 0 |
| 1731000600 | 1581.07 | 20.73 | 1.33 | 1569.57 | 1588.69 | 1569.09 | 0 |
| 1730914200 | 1560.34 | -18.44 | -1.17 | 1590.7 | 1604.13 | 1557.56 | 0 |
| 1730827800 | 1578.78 | 10.75 | 0.69 | 1570.97 | 1579.3599 | 1565.79 | 0 |
| 1730741400 | 1568.03 | -8.24 | -0.52 | 1574.63 | 1579.15 | 1568.02 | 0 |
| 1730482200 | 1576.27 | 14.15 | 0.91 | 1565.81 | 1579.82 | 1564.85 | 0 |
| 1730395800 | 1562.1199 | -19.36 | -1.22 | 1567.89 | 1575.85 | 1555.38 | 0 |
| 1730309400 | 1581.48 | -15.2 | -0.95 | 1592.29 | 1593.18 | 1575.81 | 0 |
| 1730223000 | 1596.68 | -6.03 | -0.38 | 1611.33 | 1612.93 | 1595.68 | 0 |
| 1730136600 | 1602.71 | 11.37 | 0.71 | 1599.75 | 1605.42 | 1589.98 | 0 |
| 1729873800 | 1591.34 | 6.53 | 0.41 | 1584.28 | 1595.3 | 1582.66 | 0 |
| 1729787400 | 1584.81 | 1.66 | 0.10 | 1586.71 | 1595.68 | 1584.77 | 0 |
| 1729701000 | 1583.15 | -1.98 | -0.12 | 1582.66 | 1589.97 | 1574.58 | 0 |
| 1729614600 | 1585.13 | -6.42 | -0.40 | 1596.55 | 1601.6099 | 1583.2 | 0 |
| 1729528200 | 1591.55 | -12.48 | -0.78 | 1601.45 | 1605.8 | 1590.44 | 0 |
| 1729269000 | 1604.03 | 4.61 | 0.29 | 1596.02 | 1605.14 | 1595.74 | 0 |
| 1729182600 | 1599.42 | 8.62 | 0.54 | 1595.4 | 1607.96 | 1594.84 | 0 |
| 1729096200 | 1590.8 | 1.11 | 0.07 | 1590.1199 | 1596.3699 | 1586.84 | 0 |
| 1729009800 | 1589.69 | -3.63 | -0.23 | 1598.13 | 1602.39 | 1587.39 | 0 |
| 1728923400 | 1593.32 | 8.82 | 0.56 | 1588.34 | 1594.14 | 1585.28 | 0 |
| 1728664200 | 1584.5 | 9.44 | 0.60 | 1574.68 | 1584.77 | 1571.24 | 0 |
| 1728577800 | 1575.06 | -4.14 | -0.26 | 1575.78 | 1579.58 | 1568.74 | 0 |
| 1728491400 | 1579.2 | 17.28 | 1.11 | 1563.14 | 1579.6199 | 1558.5 | 0 |
| 1728405000 | 1561.92 | -5.71 | -0.36 | 1553.3 | 1564.57 | 1551.26 | 0 |
| 1728318600 | 1567.63 | 0.38 | 0.02 | 1570.83 | 1571 | 1559.39 | 0 |
| 1728059400 | 1567.25 | 8.74 | 0.56 | 1554.48 | 1573.83 | 1553.26 | 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
