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 | -125.12 | -2.00693251465 | 6234.39 | 6328.79 | 6109.27 | 0 | 0 | IX |
| 4 | 64.37 | 1.0648645966 | 6044.9 | 6328.79 | 5866.88 | 0 | 0 | IX |
| 12 | -168.97 | -2.69135936186 | 6278.24 | 6599.13 | 5866.88 | 0 | 0 | IX |
| 26 | -208.77 | -3.30434755082 | 6318.04 | 6599.13 | 5798 | 0 | 0 | IX |
| 52 | 258.52 | 4.41857881468 | 5850.75 | 6599.13 | 5613.82 | 0 | 0 | IX |
| 156 | -2323.94 | -27.5570037981 | 8433.21 | 8705.93 | 5108.52 | 0 | 0 | IX |
| 260 | -536.09 | -8.06713255565 | 6645.36 | 8977.6 | 4345.27 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734456600 | 6109.27 | -47.64 | -0.77 | 6143.55 | 6145.33 | 6109.27 | 0 |
| 1734370200 | 6156.91 | -47.73 | -0.77 | 6195.31 | 6202.15 | 6138.12 | 0 |
| 1734111000 | 6204.64 | -52.81 | -0.84 | 6255.79 | 6257.88 | 6199.5 | 0 |
| 1734024600 | 6257.45 | -54.66 | -0.87 | 6317.7 | 6325.04 | 6248.04 | 0 |
| 1733938200 | 6312.11 | 35.07 | 0.56 | 6279.75 | 6328.79 | 6213.95 | 0 |
| 1733851800 | 6277.04 | 12.73 | 0.20 | 6234.39 | 6291.75 | 6234.39 | 0 |
| 1733765400 | 6264.31 | 12.47 | 0.20 | 6251.32 | 6278.47 | 6223.78 | 0 |
| 1733506200 | 6251.84 | 35.19 | 0.57 | 6206.92 | 6262.58 | 6206.92 | 0 |
| 1733419800 | 6216.65 | 21.25 | 0.34 | 6194.9 | 6226 | 6190.28 | 0 |
| 1733333400 | 6195.4 | 94.63 | 1.55 | 6104.54 | 6195.4 | 6104.54 | 0 |
| 1733247000 | 6100.77 | 16.98 | 0.28 | 6092.07 | 6107.52 | 6072.51 | 0 |
| 1733160600 | 6083.79 | 27.89 | 0.46 | 6055.35 | 6091.84 | 6036.16 | 0 |
| 1732901400 | 6055.9 | 29.16 | 0.48 | 6022.07 | 6055.9 | 6011.45 | 0 |
| 1732815000 | 6026.74 | 14.42 | 0.24 | 6038.9799 | 6057.82 | 6021.82 | 0 |
| 1732728600 | 6012.32 | -6.8 | -0.11 | 6021.88 | 6037.45 | 5991.72 | 0 |
| 1732642200 | 6019.12 | -46.71 | -0.77 | 6037.14 | 6049.5 | 5999.09 | 0 |
| 1732555800 | 6065.83 | 48.44 | 0.81 | 6053.96 | 6070.49 | 6028.99 | 0 |
| 1732296600 | 6017.39 | 91.75 | 1.55 | 5951.11 | 6026.06 | 5916.84 | 0 |
| 1732210200 | 5925.64 | -15.78 | -0.27 | 5948.56 | 5954.7299 | 5866.88 | 0 |
| 1732123800 | 5941.42 | -61.92 | -1.03 | 6033.17 | 6040.65 | 5941.1899 | 0 |
| 1732037400 | 6003.34 | -31.42 | -0.52 | 6044.9 | 6064.12 | 5947.25 | 0 |
| 1731951000 | 6034.76 | -39.25 | -0.65 | 6078.7 | 6093.91 | 6018.1 | 0 |
| 1731691800 | 6074.01 | -34.66 | -0.57 | 6084.1 | 6106.3 | 6062.07 | 0 |
| 1731605400 | 6108.67 | 38.2 | 0.63 | 6075.81 | 6108.77 | 6049.16 | 0 |
| 1731519000 | 6070.47 | -30.29 | -0.50 | 6079.55 | 6123.4399 | 6037.92 | 0 |
| 1731432600 | 6100.76 | -94.48 | -1.53 | 6159.01 | 6160.46 | 6093.18 | 0 |
| 1731346200 | 6195.24 | 61.57 | 1.00 | 6162.12 | 6226.46 | 6162.12 | 0 |
| 1731087000 | 6133.67 | -10.06 | -0.16 | 6159.21 | 6177.39 | 6109.93 | 0 |
| 1731000600 | 6143.7299 | 38.3 | 0.63 | 6114.36 | 6209.13 | 6097.33 | 0 |
| 1730914200 | 6105.43 | -97.53 | -1.57 | 6211.99 | 6275.58 | 6101.54 | 0 |
| 1730827800 | 6202.96 | 14.85 | 0.24 | 6183.9799 | 6220.58 | 6169.61 | 0 |
| 1730741400 | 6188.11 | -40.87 | -0.66 | 6226.64 | 6258.08 | 6188.11 | 0 |
| 1730482200 | 6228.9799 | 28.72 | 0.46 | 6206.14 | 6247.37 | 6189.7 | 0 |
| 1730395800 | 6200.26 | -90.96 | -1.45 | 6258.89 | 6263.6 | 6184.45 | 0 |
| 1730309400 | 6291.22 | -108.37 | -1.69 | 6373.17 | 6381.56 | 6290.87 | 0 |
| 1730223000 | 6399.59 | -53.8 | -0.83 | 6460.6899 | 6464.32 | 6398.2299 | 0 |
| 1730136600 | 6453.39 | -4.44 | -0.07 | 6472.57 | 6489.4399 | 6429.52 | 0 |
| 1729873800 | 6457.83 | 30.22 | 0.47 | 6424.17 | 6460.7299 | 6411.4399 | 0 |
| 1729787400 | 6427.61 | -6.53 | -0.10 | 6437.67 | 6487.93 | 6427.61 | 0 |
| 1729701000 | 6434.14 | -46.43 | -0.72 | 6474.54 | 6499.46 | 6434.14 | 0 |
| 1729614600 | 6480.57 | -34.02 | -0.52 | 6500.79 | 6509.14 | 6446.58 | 0 |
| 1729528200 | 6514.59 | -54.59 | -0.83 | 6565.49 | 6599.13 | 6513.43 | 0 |
| 1729269000 | 6569.18 | 19.12 | 0.29 | 6555.53 | 6592.18 | 6555.53 | 0 |
| 1729182600 | 6550.06 | 49.75 | 0.77 | 6498.97 | 6566.13 | 6498.5 | 0 |
| 1729096200 | 6500.31 | 7.28 | 0.11 | 6461.77 | 6508.53 | 6455.8 | 0 |
| 1729009800 | 6493.03 | -40.48 | -0.62 | 6545.49 | 6548.88 | 6484.43 | 0 |
| 1728923400 | 6533.51 | 11.7 | 0.18 | 6523.54 | 6548.7 | 6507.06 | 0 |
| 1728664200 | 6521.81 | 56.34 | 0.87 | 6475.88 | 6521.81 | 6475.42 | 0 |
| 1728577800 | 6465.47 | -37.63 | -0.58 | 6512.1 | 6512.51 | 6436.85 | 0 |
| 1728491400 | 6503.1 | 57.03 | 0.88 | 6452.83 | 6503.35 | 6452.83 | 0 |
| 1728405000 | 6446.07 | -23.73 | -0.37 | 6440.22 | 6453.49 | 6408.4799 | 0 |
| 1728318600 | 6469.8 | -0.17 | -0.00 | 6498.79 | 6499.68 | 6436.34 | 0 |
| 1728059400 | 6469.97 | 26.12 | 0.41 | 6438.63 | 6504.16 | 6436.63 | 0 |
| 1727973000 | 6443.85 | -48.87 | -0.75 | 6484.56 | 6487.6899 | 6435.06 | 0 |
| 1727886600 | 6492.72 | 18.52 | 0.29 | 6468.56 | 6499.18 | 6447.9399 | 0 |
| 1727800200 | 6474.2 | -57.15 | -0.88 | 6562.27 | 6565.96 | 6449.77 | 0 |
| 1727713800 | 6531.35 | -32.87 | -0.50 | 6548.83 | 6572.91 | 6506.28 | 0 |
| 1727454600 | 6564.22 | 112.25 | 1.74 | 6462.8 | 6566.85 | 6462.8 | 0 |
| 1727368200 | 6451.97 | 138.85 | 2.20 | 6341.12 | 6481.62 | 6341.12 | 0 |
| 1727281800 | 6313.12 | 28.8 | 0.46 | 6272.11 | 6316.4 | 6271.03 | 0 |
| 1727195400 | 6284.32 | 27.29 | 0.44 | 6278.24 | 6328.33 | 6266.5 | 0 |
| 1727109000 | 6257.03 | 44.76 | 0.72 | 6227.75 | 6268.78 | 6198.29 | 0 |
| 1726849800 | 6212.27 | -137.41 | -2.16 | 6330.36 | 6330.36 | 6208.27 | 0 |
| 1726763400 | 6349.68 | 98.34 | 1.57 | 6284.38 | 6383.4399 | 6284.38 | 0 |
| 1726677000 | 6251.34 | 6.01 | 0.10 | 6247.58 | 6256.29 | 6230.9799 | 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
