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 | -89.02 | -1.97102578807 | 4516.43 | 4531.8 | 4154.26 | 0 | 0 | IX |
| 4 | 137.68 | 3.20952600746 | 4289.73 | 4626.87 | 4154.26 | 0 | 0 | IX |
| 12 | 1065.58 | 31.6964272435 | 3361.83 | 4626.87 | 3302.71 | 0 | 0 | IX |
| 26 | 1419.7 | 47.2020241313 | 3007.71 | 4626.87 | 3000.49 | 0 | 0 | IX |
| 52 | 1377.13 | 45.1476585756 | 3050.28 | 4626.87 | 2526.78 | 0 | 0 | IX |
| 156 | 2154.21 | 94.76552877 | 2273.2 | 4626.87 | 1533.55 | 0 | 0 | IX |
| 260 | 3315.33 | 298.119739587 | 1112.08 | 4626.87 | 990.36 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741887000 | 4268.95 | -41.9 | -0.97 | 4273.12 | 4339.55 | 4212.07 | 0 |
| 1741800600 | 4310.85 | 129.85 | 3.11 | 4254.42 | 4362.31 | 4230.47 | 0 |
| 1741714200 | 4181 | -111.23 | -2.59 | 4314.4399 | 4373.14 | 4154.26 | 0 |
| 1741627800 | 4292.2299 | -150.95 | -3.40 | 4501.89 | 4502.07 | 4252.9399 | 0 |
| 1741368600 | 4443.18 | -161.83 | -3.51 | 4516.43 | 4531.8 | 4384.63 | 0 |
| 1741282200 | 4605.01 | 130.85 | 2.92 | 4537.49 | 4626.87 | 4466.25 | 0 |
| 1741195800 | 4474.16 | 282.83 | 6.75 | 4370.45 | 4509.96 | 4365.2299 | 0 |
| 1741109400 | 4191.33 | -320.09 | -7.10 | 4396.33 | 4403.03 | 4188.7 | 0 |
| 1741023000 | 4511.42 | 225.34 | 5.26 | 4335.02 | 4572.6 | 4277.49 | 0 |
| 1740763800 | 4286.08 | -0.15 | -0.00 | 4232.03 | 4286.08 | 4201.55 | 0 |
| 1740677400 | 4286.2299 | -93.82 | -2.14 | 4300.2 | 4338.31 | 4219.8 | 0 |
| 1740591000 | 4380.05 | 144.73 | 3.42 | 4296.07 | 4394.85 | 4289.4399 | 0 |
| 1740504600 | 4235.32 | -6.27 | -0.15 | 4217.36 | 4298.05 | 4205.77 | 0 |
| 1740418200 | 4241.59 | 51.01 | 1.22 | 4258.41 | 4275.22 | 4169.89 | 0 |
| 1740159000 | 4190.58 | -13 | -0.31 | 4206.27 | 4230.52 | 4167.52 | 0 |
| 1740072600 | 4203.58 | -45.42 | -1.07 | 4274.25 | 4302.05 | 4190.54 | 0 |
| 1739986200 | 4249 | -160.39 | -3.64 | 4419.72 | 4442.53 | 4242.2299 | 0 |
| 1739899800 | 4409.39 | 17.52 | 0.40 | 4412.04 | 4424.13 | 4359.59 | 0 |
| 1739813400 | 4391.87 | 107.3 | 2.50 | 4312.64 | 4394.2 | 4297.72 | 0 |
| 1739554200 | 4284.57 | -59.41 | -1.37 | 4289.7299 | 4321.58 | 4266.92 | 0 |
| 1739467800 | 4343.9799 | 174.37 | 4.18 | 4268.13 | 4348.7 | 4228.87 | 0 |
| 1739381400 | 4169.61 | 40.96 | 0.99 | 4143.3 | 4186.7 | 4103.51 | 0 |
| 1739295000 | 4128.65 | 46.64 | 1.14 | 4081.02 | 4131.85 | 4071.48 | 0 |
| 1739208600 | 4082.01 | 45.23 | 1.12 | 4052.07 | 4094.55 | 4035.05 | 0 |
| 1738949400 | 4036.78 | -43.35 | -1.06 | 4082.05 | 4095.77 | 4026.72 | 0 |
| 1738863000 | 4080.13 | 115.9 | 2.92 | 4012.42 | 4086.95 | 4002.67 | 0 |
| 1738776600 | 3964.23 | 29.02 | 0.74 | 3907.1 | 3964.23 | 3891.69 | 0 |
| 1738690200 | 3935.21 | 27.89 | 0.71 | 3923.95 | 3939.9 | 3859.74 | 0 |
| 1738603800 | 3907.32 | -113.49 | -2.82 | 3860.43 | 3920.1 | 3842.37 | 0 |
| 1738344600 | 4020.81 | 1.43 | 0.04 | 4035.4 | 4046.15 | 4005 | 0 |
| 1738258200 | 4019.38 | 32.69 | 0.82 | 4000.59 | 4021.16 | 3991.22 | 0 |
| 1738171800 | 3986.69 | 75.19 | 1.92 | 3940.67 | 3999.13 | 3927.6 | 0 |
| 1738085400 | 3911.5 | 53.46 | 1.39 | 3891.09 | 3927.93 | 3862.82 | 0 |
| 1737999000 | 3858.04 | -42.15 | -1.08 | 3828.8 | 3880.94 | 3784.91 | 0 |
| 1737739800 | 3900.19 | -6.41 | -0.16 | 3925.09 | 3946.01 | 3884.89 | 0 |
| 1737653400 | 3906.6 | 132.44 | 3.51 | 3858.08 | 3910.76 | 3849.56 | 0 |
| 1737567000 | 3774.16 | 0 | 0.00 | 3774.16 | 3774.16 | 3774.16 | 0 |
| 1737480600 | 3774.16 | 18.16 | 0.48 | 3732.55 | 3775.48 | 3731.5 | 0 |
| 1737394200 | 3756 | 29.99 | 0.80 | 3724.04 | 3778.91 | 3716.88 | 0 |
| 1737135000 | 3726.01 | 87.06 | 2.39 | 3665.64 | 3733.45 | 3660.12 | 0 |
| 1737048600 | 3638.95 | 28.01 | 0.78 | 3642.54 | 3645.86 | 3612.52 | 0 |
| 1736962200 | 3610.94 | 104.62 | 2.98 | 3517.73 | 3630.01 | 3512.68 | 0 |
| 1736875800 | 3506.32 | 47.28 | 1.37 | 3504.53 | 3537.67 | 3493.57 | 0 |
| 1736789400 | 3459.04 | -29.2 | -0.84 | 3467.45 | 3473.96 | 3421.91 | 0 |
| 1736530200 | 3488.24 | -35.81 | -1.02 | 3523.55 | 3552.67 | 3478.94 | 0 |
| 1736443800 | 3524.05 | -4.77 | -0.14 | 3512.63 | 3539.08 | 3499.36 | 0 |
| 1736357400 | 3528.82 | -4.01 | -0.11 | 3526.12 | 3581.12 | 3498.47 | 0 |
| 1736271000 | 3532.83 | 42.64 | 1.22 | 3486.38 | 3550.31 | 3467.96 | 0 |
| 1736184600 | 3490.19 | 104.58 | 3.09 | 3410.76 | 3490.19 | 3389.82 | 0 |
| 1735925400 | 3385.61 | -40.88 | -1.19 | 3427.47 | 3428.4 | 3372.62 | 0 |
| 1735839000 | 3426.49 | 38.42 | 1.13 | 3391.91 | 3426.53 | 3361.54 | 0 |
| 1735579800 | 3388.07 | -26.59 | -0.78 | 3382.54 | 3411.6 | 3379.02 | 0 |
| 1735320600 | 3414.66 | 44.83 | 1.33 | 3362.83 | 3414.66 | 3352.52 | 0 |
| 1734975000 | 3369.83 | -13.14 | -0.39 | 3369.56 | 3387.71 | 3355.13 | 0 |
| 1734715800 | 3382.97 | -29.39 | -0.86 | 3361.83 | 3396.63 | 3302.71 | 0 |
| 1734629400 | 3412.36 | -94.83 | -2.70 | 3433.91 | 3459.22 | 3408.66 | 0 |
| 1734543000 | 3507.19 | -1.65 | -0.05 | 3518.03 | 3537.38 | 3506.98 | 0 |
| 1734456600 | 3508.84 | -23.79 | -0.67 | 3524.35 | 3547.16 | 3507.14 | 0 |
| 1734370200 | 3532.63 | -33.2 | -0.93 | 3549.03 | 3558.51 | 3529.48 | 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
