Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 501.66 | 9.27884819911 | 5406.49 | 5776.6 | 4748.23 | 0 | 0 | IX |
| 4 | -382.21 | -6.07612282922 | 6290.36 | 6793.99 | 4748.23 | 0 | 0 | IX |
| 12 | 258.08 | 4.56773101926 | 5650.07 | 6934.73 | 4280.6 | 0 | 0 | IX |
| 26 | -556.43 | -8.60736505697 | 6464.58 | 6934.73 | 2744.57 | 0 | 0 | IX |
| 52 | 2703.19 | 84.3439543707 | 3204.96 | 7788.13 | 2744.57 | 0 | 0 | IX |
| 156 | -28854.85 | -83.0044875298 | 34763 | 34974.51 | 1031.64 | 0 | 0 | IX |
| 260 | -170598.28 | -96.6527281754 | 176506.43 | 222131.67 | 1031.64 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5746.02 | 345.3 | 6.39 | 5583.35 | 5776.6 | 5180.91 | 0 |
| 1732210200 | 5400.72 | 264.57 | 5.15 | 5239.45 | 5412.89 | 4935.08 | 0 |
| 1732123800 | 5136.15 | -109.95 | -2.10 | 5421.76 | 5509.87 | 5054.1 | 0 |
| 1732037400 | 5246.1 | -262.13 | -4.76 | 5478.27 | 5550.5 | 4748.2299 | 0 |
| 1731951000 | 5508.2299 | -53.25 | -0.96 | 5629.92 | 5690.53 | 5311.05 | 0 |
| 1731691800 | 5561.4799 | -112.29 | -1.98 | 5406.49 | 5722.47 | 5376.59 | 0 |
| 1731605400 | 5673.77 | 494.22 | 9.54 | 5308.4 | 5757.46 | 5285.95 | 0 |
| 1731519000 | 5179.55 | -61.85 | -1.18 | 5220.34 | 5415.83 | 4862.59 | 0 |
| 1731432600 | 5241.4 | -924.37 | -14.99 | 5745 | 5920.84 | 5210.38 | 0 |
| 1731346200 | 6165.77 | 473.59 | 8.32 | 6037.47 | 6369.64 | 6028.67 | 0 |
| 1731087000 | 5692.18 | -323.15 | -5.37 | 6118.6 | 6118.65 | 5542.22 | 0 |
| 1731000600 | 6015.33 | 636.15 | 11.83 | 5609.31 | 6164.36 | 5592.68 | 0 |
| 1730914200 | 5379.18 | -464.2 | -7.94 | 6062.04 | 6493.7 | 5312.4399 | 0 |
| 1730827800 | 5843.38 | 219.67 | 3.91 | 5666.36 | 5857.57 | 5531.55 | 0 |
| 1730741400 | 5623.71 | -238.36 | -4.07 | 5802.78 | 5918.22 | 5623.55 | 0 |
| 1730482200 | 5862.07 | 355.39 | 6.45 | 5536.77 | 5948.27 | 5512.7299 | 0 |
| 1730395800 | 5506.68 | -388.71 | -6.59 | 5547.68 | 5735.5 | 5351.16 | 0 |
| 1730309400 | 5895.39 | -511.94 | -7.99 | 6231.76 | 6272.1 | 5766.17 | 0 |
| 1730223000 | 6407.33 | -129.17 | -1.98 | 6773.38 | 6793.99 | 6376.72 | 0 |
| 1730136600 | 6536.5 | 145.43 | 2.28 | 6529.68 | 6626.84 | 6232.02 | 0 |
| 1729873800 | 6391.07 | 43.42 | 0.68 | 6290.36 | 6511.41 | 6220.4 | 0 |
| 1729787400 | 6347.65 | 142.75 | 2.30 | 6291.06 | 6599.71 | 6291.06 | 0 |
| 1729701000 | 6204.9 | -104.62 | -1.66 | 6254.27 | 6402.61 | 6096.87 | 0 |
| 1729614600 | 6309.52 | -94.41 | -1.47 | 6556.01 | 6700.15 | 6186.91 | 0 |
| 1729528200 | 6403.93 | -494.65 | -7.17 | 6768.09 | 6855.51 | 6380.65 | 0 |
| 1729269000 | 6898.58 | 173.72 | 2.58 | 6625.33 | 6922.54 | 6616.95 | 0 |
| 1729182600 | 6724.86 | 342.31 | 5.36 | 6555.61 | 6934.73 | 6531.86 | 0 |
| 1729096200 | 6382.55 | -128.79 | -1.98 | 6458.53 | 6563.68 | 6309.42 | 0 |
| 1729009800 | 6511.34 | -56.09 | -0.85 | 6736.15 | 6859.45 | 6443.74 | 0 |
| 1728923400 | 6567.43 | 293.28 | 4.67 | 6343.97 | 6590.5 | 6305.32 | 0 |
| 1728664200 | 6274.15 | 348.17 | 5.88 | 5912.41 | 6281.24 | 5846.4799 | 0 |
| 1728577800 | 5925.9799 | -100.11 | -1.66 | 5995.95 | 6088.67 | 5782.5 | 0 |
| 1728491400 | 6026.09 | 386.74 | 6.86 | 5633.27 | 6034.77 | 5514.54 | 0 |
| 1728405000 | 5639.35 | -82.41 | -1.44 | 5369.38 | 5706.4799 | 5314.92 | 0 |
| 1728318600 | 5721.76 | -46.06 | -0.80 | 5819.21 | 5822.84 | 5527.14 | 0 |
| 1728059400 | 5767.82 | 212.37 | 3.82 | 5456.83 | 5871.35 | 5423.24 | 0 |
| 1727973000 | 5555.45 | -324.3 | -5.52 | 5682.2299 | 5759.21 | 5445.66 | 0 |
| 1727886600 | 5879.75 | -109.24 | -1.82 | 6003.91 | 6067.6899 | 5650.29 | 0 |
| 1727800200 | 5988.99 | -256.69 | -4.11 | 6432.96 | 6522.47 | 5832.06 | 0 |
| 1727713800 | 6245.68 | -365.52 | -5.53 | 6453.4 | 6542.85 | 6220.5 | 0 |
| 1727454600 | 6611.2 | 517.92 | 8.50 | 6132.43 | 6651.77 | 6092.9 | 0 |
| 1727368200 | 6093.28 | 641.84 | 11.77 | 5830.08 | 6123 | 5790.86 | 0 |
| 1727281800 | 5451.4399 | -165.16 | -2.94 | 5301.25 | 5547.71 | 5289.29 | 0 |
| 1727195400 | 5616.6 | 293.05 | 5.50 | 5588.45 | 5681.5 | 5432.4 | 0 |
| 1727109000 | 5323.55 | 232.02 | 4.56 | 5171.5 | 5343.72 | 5014.31 | 0 |
| 1726849800 | 5091.53 | -594.98 | -10.46 | 5459.81 | 5469.46 | 5071.25 | 0 |
| 1726763400 | 5686.51 | 555.06 | 10.82 | 5446.91 | 5768.26 | 5309.84 | 0 |
| 1726677000 | 5131.45 | -31.5 | -0.61 | 5166.47 | 5218.36 | 5100.31 | 0 |
| 1726590600 | 5162.95 | 171.11 | 3.43 | 5089.24 | 5311.15 | 5060.88 | 0 |
| 1726504200 | 4991.84 | -137.33 | -2.68 | 4970.1 | 5067.01 | 4927.37 | 0 |
| 1726245000 | 5129.17 | 325.55 | 6.78 | 4851.02 | 5170.57 | 4843.78 | 0 |
| 1726158600 | 4803.62 | 319.23 | 7.12 | 4829.34 | 4936.24 | 4570.53 | 0 |
| 1726072200 | 4484.39 | 105.14 | 2.40 | 4505.05 | 4659.52 | 4280.6 | 0 |
| 1725985800 | 4379.25 | -319.91 | -6.81 | 4648.93 | 4780.13 | 4322.06 | 0 |
| 1725899400 | 4699.16 | 233.28 | 5.22 | 4589.74 | 4768.6899 | 4544.88 | 0 |
| 1725640200 | 4465.88 | -519.1 | -10.41 | 4903.55 | 5040.5 | 4415.32 | 0 |
| 1725553800 | 4984.9799 | -32.23 | -0.64 | 4914.42 | 5176.01 | 4909.5 | 0 |
| 1725467400 | 5017.21 | -312.47 | -5.86 | 4898.07 | 5141.33 | 4898.07 | 0 |
| 1725381000 | 5329.68 | -392.5 | -6.86 | 5821.45 | 5845.25 | 5290.24 | 0 |
| 1725294600 | 5722.18 | 39.22 | 0.69 | 5685.76 | 5737.1899 | 5401.68 | 0 |
| 1725035400 | 5682.96 | -15.63 | -0.27 | 5650.07 | 5817.47 | 5638.9799 | 0 |
| 1724949000 | 5698.59 | 260.5 | 4.79 | 5452.53 | 5746.12 | 5432.22 | 0 |
| 1724862600 | 5438.09 | 194.06 | 3.70 | 5365.05 | 5584.06 | 5338.2 | 0 |
| 1724776200 | 5244.03 | 121.45 | 2.37 | 5158.15 | 5326.05 | 5130.12 | 0 |
| 1724689800 | 5122.58 | -41.3 | -0.80 | 5070.01 | 5165.2 | 5001.34 | 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
