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 | 2680.86 | 13.0877338926 | 20483.76 | 24043.79 | 19890.49 | 0 | 0 | IX |
| 4 | -5961.73 | -20.4685104725 | 29126.35 | 31046.07 | 19216.24 | 0 | 0 | IX |
| 12 | -48581.36 | -67.7130063594 | 71745.98 | 74003.7 | 19216.24 | 0 | 0 | IX |
| 26 | 23064.68 | 23078.5271163 | 99.94 | 106494.25 | 86.09 | 0 | 0 | IX |
| 52 | 23038.92 | 18328.49642 | 125.7 | 106494.25 | 86.09 | 0 | 0 | IX |
| 156 | 21900.57 | 1732.57149638 | 1264.05 | 106494.25 | 86.09 | 0 | 0 | IX |
| 260 | 22851.11 | 7288.79780549 | 313.51 | 135265.73 | 73.65 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742923800 | 21398.66 | -1 | -7.83 | 22795.04 | 23277.89 | 20879.61 | 0 |
| 1742837400 | 23215.36 | 308.46 | 1.35 | 21652.63 | 23492.4 | 21220.35 | 0 |
| 1742578200 | 22906.9 | 736.58 | 3.32 | 22672.43 | 24043.79 | 22466.33 | 0 |
| 1742491800 | 22170.32 | 1 | 8.73 | 20352.78 | 23269.79 | 20231.67 | 0 |
| 1742405400 | 20389.38 | 560.19 | 2.83 | 20483.76 | 21288.89 | 19890.49 | 0 |
| 1742319000 | 19829.19 | -1 | -6.78 | 20562.69 | 20730.41 | 19216.24 | 0 |
| 1742232600 | 21272.53 | -1 | -4.96 | 22336.01 | 22778.87 | 21272.53 | 0 |
| 1741973400 | 22381.57 | -3 | -12.97 | 26253.97 | 26543.01 | 21881.59 | 0 |
| 1741887000 | 25716.07 | 852.81 | 3.43 | 25631.92 | 26864.35 | 24290.89 | 0 |
| 1741800600 | 24863.26 | -3 | -10.84 | 26180.58 | 26739.73 | 23661.87 | 0 |
| 1741714200 | 27886.74 | 2 | 9.10 | 25105.5 | 28444.06 | 23881.83 | 0 |
| 1741627800 | 25561.18 | 2 | 11.97 | 21791.23 | 26267.71 | 21787.97 | 0 |
| 1741368600 | 22827.66 | 2 | 12.33 | 21696.24 | 23732 | 21458.85 | 0 |
| 1741282200 | 20322.41 | -2 | -10.21 | 21517.79 | 22779.11 | 19935.35 | 0 |
| 1741195800 | 22632.78 | -6 | -23.59 | 25197.98 | 25327.19 | 21747.17 | 0 |
| 1741109400 | 29620.15 | 5 | 24.86 | 25847.34 | 29668.47 | 25723.92 | 0 |
| 1741023000 | 23722.49 | -5 | -18.32 | 27906.06 | 29270.3 | 22271.64 | 0 |
| 1740763800 | 29042.24 | 11.76 | 0.04 | 30323.39 | 31046.07 | 29042.24 | 0 |
| 1740677400 | 29030.48 | 2 | 7.53 | 28728.97 | 30463.58 | 27906.9 | 0 |
| 1740591000 | 26998.73 | -3 | -11.93 | 29126.35 | 29294.34 | 26623.76 | 0 |
| 1740504600 | 30656.86 | 166.37 | 0.55 | 31108.55 | 31400.24 | 29078.43 | 0 |
| 1740418200 | 30490.49 | -1 | -4.18 | 30043.32 | 32396.05 | 29596.68 | 0 |
| 1740159000 | 31819.29 | 349.43 | 1.11 | 31408.1 | 32423.46 | 30772.76 | 0 |
| 1740072600 | 31469.86 | 1 | 3.77 | 29704.56 | 31795.6 | 29010.1 | 0 |
| 1739986200 | 30326.74 | 3 | 12.76 | 26682.19 | 30471.25 | 26195.11 | 0 |
| 1739899800 | 26895.09 | -373.19 | -1.37 | 26837.64 | 27977.4 | 26574.82 | 0 |
| 1739813400 | 27268.28 | -2 | -8.68 | 29201.07 | 29564.96 | 27211.59 | 0 |
| 1739554200 | 29860.54 | 1 | 4.82 | 29742.09 | 30265.5 | 29010.92 | 0 |
| 1739467800 | 28488.8 | -4 | -14.61 | 30612.93 | 31712.46 | 28356.5 | 0 |
| 1739381400 | 33362.58 | -1 | -3.44 | 34133.07 | 35298.65 | 32861.78 | 0 |
| 1739295000 | 34552.57 | -1 | -3.97 | 36022.29 | 36316.41 | 34453.83 | 0 |
| 1739208600 | 35981.53 | -1 | -3.84 | 36952.86 | 37504.87 | 35574.72 | 0 |
| 1738949400 | 37417.31 | 1 | 3.75 | 36017.03 | 37728.76 | 35592.47 | 0 |
| 1738863000 | 36066.17 | -4 | -10.20 | 38467.14 | 38812.6 | 35824.11 | 0 |
| 1738776600 | 40163.33 | -1 | -2.55 | 42257.43 | 42822.43 | 40163.33 | 0 |
| 1738690200 | 41214.19 | -1 | -2.47 | 41640.71 | 44071.15 | 41036.69 | 0 |
| 1738603800 | 42256.88 | 3 | 9.97 | 43825.2 | 44429.26 | 41829.36 | 0 |
| 1738344600 | 38424.85 | -35.97 | -0.09 | 37936.2 | 38954.46 | 37576.24 | 0 |
| 1738258200 | 38460.82 | -1 | -2.84 | 39113.83 | 39439.51 | 38398.82 | 0 |
| 1738171800 | 39584.47 | -2 | -6.70 | 41331.42 | 41827.77 | 39112.29 | 0 |
| 1738085400 | 42425.69 | -2 | -4.82 | 43251.14 | 44394.09 | 41761.29 | 0 |
| 1737999000 | 44573.49 | 1 | 3.88 | 45699.43 | 47389.62 | 43692.04 | 0 |
| 1737739800 | 42910.37 | 258.18 | 0.61 | 41959.04 | 43495.11 | 41159.43 | 0 |
| 1737653400 | 42652.19 | -2 | -5.12 | 44635.31 | 44983.31 | 42482.24 | 0 |
| 1737567000 | 44952.55 | -3 | -7.00 | 46313.69 | 46430.89 | 43720.74 | 0 |
| 1737480600 | 48335.72 | -816.28 | -1.66 | 50241.24 | 50289.45 | 48275.14 | 0 |
| 1737394200 | 49152 | -1 | -2.72 | 50668.88 | 51008.9 | 48064.55 | 0 |
| 1737135000 | 50528.05 | -4 | -8.34 | 53729.35 | 54022.1 | 50133.66 | 0 |
| 1737048600 | 55127 | -1 | -2.68 | 54929.84 | 56578.33 | 54747.74 | 0 |
| 1736962200 | 56647.24 | -6 | -10.41 | 62530.25 | 62849.09 | 55444.04 | 0 |
| 1736875800 | 63230.7 | -3 | -4.75 | 63350.87 | 64086.86 | 61124.85 | 0 |
| 1736789400 | 66385.53 | 1 | 3.02 | 65841.89 | 68786.03 | 65420.8 | 0 |
| 1736530200 | 64436.75 | 2 | 3.59 | 62255.47 | 65011.35 | 60456.33 | 0 |
| 1736443800 | 62204.87 | 312.18 | 0.50 | 62906.04 | 63720.92 | 61282.37 | 0 |
| 1736357400 | 61892.69 | 264.32 | 0.43 | 62057.75 | 63745.96 | 58699.56 | 0 |
| 1736271000 | 61628.37 | -2 | -4.24 | 64626.82 | 65815.41 | 60500.69 | 0 |
| 1736184600 | 64360.33 | -7 | -10.72 | 70279.69 | 71840.19 | 64360.33 | 0 |
| 1735925400 | 72085.59 | 2 | 4.21 | 69127.83 | 73003.32 | 69062.36 | 0 |
| 1735839000 | 69175.41 | -2 | -3.87 | 71745.98 | 74003.7 | 69172.11 | 0 |
| 1735579800 | 71963.43 | 1 | 2.82 | 72359.72 | 72612.42 | 70274.92 | 0 |
| 1735320600 | 69989.61 | -3 | -4.53 | 73935.99 | 74720.69 | 69989.61 | 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
