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 | -5.84 | -0.128826465897 | 4533.23 | 4723.24 | 4488.14 | 0 | 0 | IX |
| 4 | 175.12 | 4.02364742996 | 4352.27 | 4800.41 | 4291.46 | 0 | 0 | IX |
| 12 | 606.77 | 15.476378736 | 3920.62 | 4800.41 | 3851.95 | 0 | 0 | IX |
| 26 | 205.62 | 4.75777285695 | 4321.77 | 4800.41 | 3851.95 | 0 | 0 | IX |
| 52 | 331.98 | 7.91293342009 | 4195.41 | 4800.41 | 3851.95 | 0 | 0 | IX |
| 156 | 858.16 | 23.3880132889 | 3669.23 | 4800.41 | 3260.28 | 0 | 0 | IX |
| 260 | 2456.39 | 118.608884597 | 2071 | 4800.41 | 1938.52 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742491800 | 4527.39 | -100.88 | -2.18 | 4613.45 | 4616.03 | 4488.14 | 0 |
| 1742405400 | 4628.27 | -73.98 | -1.57 | 4660.52 | 4678.95 | 4597.14 | 0 |
| 1742319000 | 4702.25 | 69.11 | 1.49 | 4679.35 | 4723.24 | 4672.27 | 0 |
| 1742232600 | 4633.14 | -12.92 | -0.28 | 4668.9 | 4668.9 | 4603.55 | 0 |
| 1741973400 | 4646.06 | 82.45 | 1.81 | 4567.72 | 4723 | 4552.54 | 0 |
| 1741887000 | 4563.61 | 0.96 | 0.02 | 4533.2299 | 4588.52 | 4507.03 | 0 |
| 1741800600 | 4562.65 | 25.41 | 0.56 | 4582.75 | 4612.71 | 4521.17 | 0 |
| 1741714200 | 4537.24 | -143.13 | -3.06 | 4678.46 | 4731.91 | 4501.68 | 0 |
| 1741627800 | 4680.37 | -30.26 | -0.64 | 4742.47 | 4800.41 | 4634.55 | 0 |
| 1741368600 | 4710.63 | -72.49 | -1.52 | 4745.25 | 4756.76 | 4636.54 | 0 |
| 1741282200 | 4783.12 | 96.78 | 2.07 | 4721.6899 | 4796.87 | 4658.55 | 0 |
| 1741195800 | 4686.34 | 345.38 | 7.96 | 4341.02 | 4690.29 | 4338.75 | 0 |
| 1741109400 | 4340.96 | -116.61 | -2.62 | 4394.33 | 4394.33 | 4316.93 | 0 |
| 1741023000 | 4457.57 | 60.53 | 1.38 | 4400.39 | 4533.55 | 4336.3 | 0 |
| 1740763800 | 4397.04 | 19.32 | 0.44 | 4368.62 | 4434.2299 | 4291.46 | 0 |
| 1740677400 | 4377.72 | -76.7 | -1.72 | 4444.3 | 4444.3 | 4337.77 | 0 |
| 1740591000 | 4454.42 | 68.93 | 1.57 | 4404.83 | 4472.07 | 4402.43 | 0 |
| 1740504600 | 4385.49 | -14.15 | -0.32 | 4361.36 | 4408.34 | 4358.1899 | 0 |
| 1740418200 | 4399.64 | 16.02 | 0.37 | 4387.12 | 4461.75 | 4367.78 | 0 |
| 1740159000 | 4383.62 | 64.83 | 1.50 | 4348.21 | 4401.42 | 4341.18 | 0 |
| 1740072600 | 4318.79 | 3.32 | 0.08 | 4352.27 | 4382.54 | 4305.91 | 0 |
| 1739986200 | 4315.47 | -168.65 | -3.76 | 4457.38 | 4470.27 | 4292.27 | 0 |
| 1739899800 | 4484.12 | -36.56 | -0.81 | 4466.9 | 4496.29 | 4451.34 | 0 |
| 1739813400 | 4520.68 | -2.65 | -0.06 | 4496.86 | 4554.01 | 4496.86 | 0 |
| 1739554200 | 4523.33 | -7.07 | -0.16 | 4518.12 | 4567.41 | 4506.08 | 0 |
| 1739467800 | 4530.4 | 189.85 | 4.37 | 4348.83 | 4536.95 | 4348.83 | 0 |
| 1739381400 | 4340.55 | 90.72 | 2.13 | 4249.56 | 4342.43 | 4249.56 | 0 |
| 1739295000 | 4249.83 | -11.1 | -0.26 | 4258.57 | 4261.95 | 4220.56 | 0 |
| 1739208600 | 4260.93 | -0.33 | -0.01 | 4264.3 | 4281.7299 | 4256.99 | 0 |
| 1738949400 | 4261.26 | -63.09 | -1.46 | 4325.99 | 4361.43 | 4258.4 | 0 |
| 1738863000 | 4324.35 | 214.54 | 5.22 | 4134.61 | 4326.29 | 4126.77 | 0 |
| 1738776600 | 4109.81 | -12.95 | -0.31 | 4103.8 | 4109.81 | 4065.57 | 0 |
| 1738690200 | 4122.76 | 10.34 | 0.25 | 4126.02 | 4130.35 | 4078.05 | 0 |
| 1738603800 | 4112.42 | -109.06 | -2.58 | 4112.54 | 4134.9799 | 4073.66 | 0 |
| 1738344600 | 4221.4799 | -47.87 | -1.12 | 4268.43 | 4270.39 | 4213.88 | 0 |
| 1738258200 | 4269.35 | 27.22 | 0.64 | 4258.27 | 4324.05 | 4244.32 | 0 |
| 1738171800 | 4242.13 | -20.79 | -0.49 | 4258.39 | 4258.4 | 4220.2 | 0 |
| 1738085400 | 4262.92 | 25.76 | 0.61 | 4226.08 | 4289.1 | 4226.08 | 0 |
| 1737999000 | 4237.16 | 18.9 | 0.45 | 4217.45 | 4256.43 | 4158.4399 | 0 |
| 1737739800 | 4218.26 | 77.18 | 1.86 | 4165.41 | 4243.91 | 4157.78 | 0 |
| 1737653400 | 4141.08 | 25.61 | 0.62 | 4138.56 | 4151.52 | 4120.03 | 0 |
| 1737567000 | 4115.47 | -18.98 | -0.46 | 4140.42 | 4145.93 | 4094.83 | 0 |
| 1737480600 | 4134.45 | 12.25 | 0.30 | 4087.13 | 4136.65 | 4087.13 | 0 |
| 1737394200 | 4122.2 | 72.12 | 1.78 | 4048.29 | 4135.09 | 4038 | 0 |
| 1737135000 | 4050.08 | 31.14 | 0.77 | 4043.38 | 4080.88 | 4036.29 | 0 |
| 1737048600 | 4018.94 | 0.39 | 0.01 | 4044.3 | 4044.3 | 3996.31 | 0 |
| 1736962200 | 4018.55 | 123.08 | 3.16 | 3912.99 | 4030.23 | 3912.99 | 0 |
| 1736875800 | 3895.47 | 10.52 | 0.27 | 3884.64 | 3942.51 | 3883.12 | 0 |
| 1736789400 | 3884.95 | 24.73 | 0.64 | 3858 | 3900.95 | 3851.95 | 0 |
| 1736530200 | 3860.22 | -44.57 | -1.14 | 3896.33 | 3915.33 | 3855.66 | 0 |
| 1736443800 | 3904.79 | -0.97 | -0.02 | 3898.51 | 3910.6 | 3881.85 | 0 |
| 1736357400 | 3905.76 | -33.51 | -0.85 | 3936.97 | 3950.29 | 3893.4 | 0 |
| 1736271000 | 3939.27 | -1.12 | -0.03 | 3930.88 | 3969.92 | 3912.3 | 0 |
| 1736184600 | 3940.39 | 47.14 | 1.21 | 3907.19 | 3979.84 | 3900.02 | 0 |
| 1735925400 | 3893.25 | -74.91 | -1.89 | 3969.23 | 3969.51 | 3893.25 | 0 |
| 1735839000 | 3968.16 | 9.27 | 0.23 | 3988.4 | 4012.08 | 3944.66 | 0 |
| 1735579800 | 3958.89 | -11.41 | -0.29 | 3949.46 | 3971.08 | 3940.68 | 0 |
| 1735320600 | 3970.3 | 31.45 | 0.80 | 3920.62 | 3977.5 | 3920.62 | 0 |
| 1734975000 | 3938.85 | -5.68 | -0.14 | 3924.72 | 3945.9 | 3918.96 | 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
