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 | -42.73 | -1.45843643873 | 2929.85 | 2973.05 | 2824.91 | 0 | 0 | IX |
| 4 | 23.55 | 0.822400011175 | 2863.57 | 3049.8 | 2784.92 | 0 | 0 | IX |
| 12 | 358.53 | 14.1790484025 | 2528.59 | 3049.8 | 2452.14 | 0 | 0 | IX |
| 26 | 265.22 | 10.1155650482 | 2621.9 | 3049.8 | 2392.35 | 0 | 0 | IX |
| 52 | 522.76 | 22.1100001692 | 2364.36 | 3049.8 | 2237.94 | 0 | 0 | IX |
| 156 | 988.1 | 52.0321007678 | 1899.02 | 3049.8 | 1339.47 | 0 | 0 | IX |
| 260 | 774.45 | 36.6574050846 | 2112.67 | 3049.8 | 1339.47 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743438600 | 2844.06 | -43.03 | -1.49 | 2874.64 | 2874.67 | 2824.91 | 0 |
| 1743183000 | 2887.09 | -15.83 | -0.55 | 2893.64 | 2903.42 | 2870.35 | 0 |
| 1743096600 | 2902.92 | -13.73 | -0.47 | 2893.85 | 2910.15 | 2867.91 | 0 |
| 1743010200 | 2916.65 | -38.99 | -1.32 | 2957.64 | 2964.2399 | 2915.48 | 0 |
| 1742923800 | 2955.64 | 30.25 | 1.03 | 2929.85 | 2973.05 | 2921.2 | 0 |
| 1742837400 | 2925.39 | -10.33 | -0.35 | 2957.84 | 2979.36 | 2924.63 | 0 |
| 1742578200 | 2935.7199 | -23.56 | -0.80 | 2945.61 | 2950.56 | 2921.11 | 0 |
| 1742491800 | 2959.28 | -45.93 | -1.53 | 3008.16 | 3010.7199 | 2939.68 | 0 |
| 1742405400 | 3005.21 | -22.92 | -0.76 | 3010.18 | 3025.92 | 2992.2 | 0 |
| 1742319000 | 3028.13 | 26.18 | 0.87 | 3013.9699 | 3049.8 | 3010.9 | 0 |
| 1742232600 | 3001.95 | 32.48 | 1.09 | 2967.03 | 3001.95 | 2962.9699 | 0 |
| 1741973400 | 2969.4699 | 48.53 | 1.66 | 2907.9 | 2989.7 | 2901.39 | 0 |
| 1741887000 | 2920.94 | -31.34 | -1.06 | 2926.26 | 2945.85 | 2898.85 | 0 |
| 1741800600 | 2952.28 | 39.01 | 1.34 | 2919.7199 | 2970.26 | 2918.51 | 0 |
| 1741714200 | 2913.27 | -26.12 | -0.89 | 2964.15 | 2982.89 | 2899.45 | 0 |
| 1741627800 | 2939.39 | -50.47 | -1.69 | 2986.7399 | 2993.5 | 2919.66 | 0 |
| 1741368600 | 2989.86 | -26.42 | -0.88 | 2999.51 | 3008.5 | 2959.21 | 0 |
| 1741282200 | 3016.28 | 66.1 | 2.24 | 2967.4 | 3027.37 | 2966.6 | 0 |
| 1741195800 | 2950.18 | 157.93 | 5.66 | 2857.7 | 2962.82 | 2857.7 | 0 |
| 1741109400 | 2792.25 | -89.7 | -3.11 | 2863.57 | 2863.57 | 2784.92 | 0 |
| 1741023000 | 2881.95 | 82.58 | 2.95 | 2802.62 | 2897.73 | 2781.73 | 0 |
| 1740763800 | 2799.37 | -4.03 | -0.14 | 2787.96 | 2800.16 | 2769.32 | 0 |
| 1740677400 | 2803.4 | -54.67 | -1.91 | 2832.7199 | 2834.86 | 2784.2199 | 0 |
| 1740591000 | 2858.07 | 48.6 | 1.73 | 2815.42 | 2860.37 | 2815.42 | 0 |
| 1740504600 | 2809.4699 | 5.53 | 0.20 | 2789.06 | 2829.29 | 2788.78 | 0 |
| 1740418200 | 2803.94 | 9.88 | 0.35 | 2812.3 | 2823.82 | 2781.84 | 0 |
| 1740159000 | 2794.06 | -2.06 | -0.07 | 2808.4899 | 2810.7199 | 2785.41 | 0 |
| 1740072600 | 2796.12 | 4.42 | 0.16 | 2806.9699 | 2817.9 | 2791.38 | 0 |
| 1739986200 | 2791.7 | -64.11 | -2.24 | 2849.51 | 2862.56 | 2786.18 | 0 |
| 1739899800 | 2855.81 | 3.33 | 0.12 | 2852.7399 | 2861.39 | 2834.42 | 0 |
| 1739813400 | 2852.48 | 19.47 | 0.69 | 2826.37 | 2856.48 | 2822.55 | 0 |
| 1739554200 | 2833.01 | 1.07 | 0.04 | 2830.6 | 2839.95 | 2822.45 | 0 |
| 1739467800 | 2831.94 | 75.99 | 2.76 | 2778.23 | 2835.1 | 2777.71 | 0 |
| 1739381400 | 2755.95 | 22.14 | 0.81 | 2744.86 | 2763.2399 | 2722.7 | 0 |
| 1739295000 | 2733.81 | 23.03 | 0.85 | 2706.54 | 2736.38 | 2704.06 | 0 |
| 1739208600 | 2710.78 | 8.01 | 0.30 | 2700.31 | 2715.68 | 2697.2399 | 0 |
| 1738949400 | 2702.77 | -20.5 | -0.75 | 2729.41 | 2736.14 | 2695.93 | 0 |
| 1738863000 | 2723.27 | 33.09 | 1.23 | 2689.81 | 2726.79 | 2687.11 | 0 |
| 1738776600 | 2690.18 | 21.22 | 0.80 | 2668.21 | 2690.18 | 2656.88 | 0 |
| 1738690200 | 2668.96 | 26.06 | 0.99 | 2645.25 | 2669.8 | 2633.09 | 0 |
| 1738603800 | 2642.9 | -58.13 | -2.15 | 2630.35 | 2649.56 | 2596.9 | 0 |
| 1738344600 | 2701.03 | -12.35 | -0.46 | 2711.2199 | 2711.38 | 2691.06 | 0 |
| 1738258200 | 2713.38 | 16.42 | 0.61 | 2704.26 | 2716.69 | 2696.85 | 0 |
| 1738171800 | 2696.96 | 24.45 | 0.91 | 2673.5 | 2702.02 | 2672.9699 | 0 |
| 1738085400 | 2672.51 | -0.26 | -0.01 | 2651.2399 | 2679.4 | 2650.53 | 0 |
| 1737999000 | 2672.77 | -17.41 | -0.65 | 2677.43 | 2680.45 | 2644.45 | 0 |
| 1737739800 | 2690.18 | 29.73 | 1.12 | 2682.69 | 2701.63 | 2677.86 | 0 |
| 1737653400 | 2660.45 | 11.23 | 0.42 | 2648.2 | 2665.02 | 2642.48 | 0 |
| 1737567000 | 2649.2199 | 30.92 | 1.18 | 2627.39 | 2665 | 2627.39 | 0 |
| 1737480600 | 2618.3 | 7.51 | 0.29 | 2600.57 | 2622.4 | 2592.16 | 0 |
| 1737394200 | 2610.79 | 33.52 | 1.30 | 2583.77 | 2626.3 | 2574.7399 | 0 |
| 1737135000 | 2577.27 | 28.03 | 1.10 | 2554.29 | 2586.4699 | 2553.4 | 0 |
| 1737048600 | 2549.2399 | 2.43 | 0.10 | 2551.5 | 2555.85 | 2534.51 | 0 |
| 1736962200 | 2546.81 | 40.23 | 1.60 | 2515.9699 | 2559.21 | 2512.71 | 0 |
| 1736875800 | 2506.58 | 41.05 | 1.66 | 2488.8 | 2510.34 | 2488.7199 | 0 |
| 1736789400 | 2465.53 | -22.9 | -0.92 | 2474.2199 | 2476.42 | 2452.14 | 0 |
| 1736530200 | 2488.43 | -28.37 | -1.13 | 2513.9699 | 2525.38 | 2482.26 | 0 |
| 1736443800 | 2516.8 | 2.71 | 0.11 | 2505.51 | 2522.87 | 2498.92 | 0 |
| 1736357400 | 2514.09 | -23.53 | -0.93 | 2528.23 | 2536.7 | 2501.43 | 0 |
| 1736271000 | 2537.62 | 12.12 | 0.48 | 2528.59 | 2548.12 | 2519.2 | 0 |
| 1736184600 | 2525.5 | 65.5 | 2.66 | 2475.71 | 2530.4699 | 2475.44 | 0 |
| 1735925400 | 2460 | -9.8 | -0.40 | 2474.33 | 2476.48 | 2453.32 | 0 |
| 1735839000 | 2469.8 | -16.86 | -0.68 | 2481.36 | 2493.46 | 2451.16 | 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
