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 | -221.63 | -2.49465062172 | 8884.21 | 8955.64 | 8633.75 | 0 | 0 | IX |
| 4 | -56.57 | -0.648801775402 | 8719.15 | 9080.91 | 8602.28 | 0 | 0 | IX |
| 12 | 894.83 | 11.5198094686 | 7767.75 | 9080.91 | 7707.3 | 0 | 0 | IX |
| 26 | 1054.73 | 13.8637065662 | 7607.85 | 9080.91 | 7340.92 | 0 | 0 | IX |
| 52 | 1385.21 | 19.0344863598 | 7277.37 | 9080.91 | 6667.16 | 0 | 0 | IX |
| 156 | 2723.12 | 45.8479390382 | 5939.46 | 9080.91 | 4794.27 | 0 | 0 | IX |
| 260 | 4677.04 | 117.350221049 | 3985.54 | 9080.91 | 3826.8 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 8662.58 | -97.9 | -1.12 | 8760.47 | 8760.47 | 8633.75 | 0 |
| 1743096600 | 8760.48 | -61.79 | -0.70 | 8822.26 | 8822.26 | 8686.9599 | 0 |
| 1743010200 | 8822.27 | -97.32 | -1.09 | 8919.58 | 8955.64 | 8818.32 | 0 |
| 1742923800 | 8919.59 | 93.76 | 1.06 | 8825.83 | 8948.62 | 8819.57 | 0 |
| 1742837400 | 8825.83 | -13.66 | -0.15 | 8839.48 | 8933.69 | 8813.39 | 0 |
| 1742578200 | 8839.49 | -44.72 | -0.50 | 8884.2099 | 8884.2099 | 8774.6 | 0 |
| 1742491800 | 8884.2099 | -114.34 | -1.27 | 8998.55 | 9006.57 | 8815.15 | 0 |
| 1742405400 | 8998.55 | -38.71 | -0.43 | 9037.26 | 9037.26 | 8942.9 | 0 |
| 1742319000 | 9037.26 | 92.95 | 1.04 | 8944.31 | 9077.07 | 8944.31 | 0 |
| 1742232600 | 8944.31 | 73.96 | 0.83 | 8870.33 | 8944.31 | 8860.74 | 0 |
| 1741973400 | 8870.35 | 167.73 | 1.93 | 8702.62 | 8894.44 | 8668.16 | 0 |
| 1741887000 | 8702.62 | -47.34 | -0.54 | 8749.95 | 8774.01 | 8652.16 | 0 |
| 1741800600 | 8749.9599 | 124.5 | 1.44 | 8625.45 | 8793.62 | 8625.45 | 0 |
| 1741714200 | 8625.4599 | -118.58 | -1.36 | 8744.03 | 8817.14 | 8602.28 | 0 |
| 1741627800 | 8744.04 | -154.83 | -1.74 | 8898.87 | 8961.43 | 8708.34 | 0 |
| 1741368600 | 8898.87 | -162.24 | -1.79 | 9061.11 | 9061.11 | 8848.18 | 0 |
| 1741282200 | 9061.11 | 128.49 | 1.44 | 8932.6 | 9080.91 | 8931.73 | 0 |
| 1741195800 | 8932.62 | 311.13 | 3.61 | 8621.49 | 8970.04 | 8619.55 | 0 |
| 1741109400 | 8621.49 | -313.7 | -3.51 | 8935.19 | 8935.19 | 8621.43 | 0 |
| 1741023000 | 8935.19 | 225.71 | 2.59 | 8709.48 | 8995.17 | 8709.22 | 0 |
| 1740763800 | 8709.48 | -9.67 | -0.11 | 8719.15 | 8719.15 | 8631.51 | 0 |
| 1740677400 | 8719.15 | -89.01 | -1.01 | 8808.17 | 8808.17 | 8653 | 0 |
| 1740591000 | 8808.16 | 146.73 | 1.69 | 8661.44 | 8821 | 8661.44 | 0 |
| 1740504600 | 8661.43 | -4.09 | -0.05 | 8665.52 | 8726.17 | 8633.5 | 0 |
| 1740418200 | 8665.52 | 58.18 | 0.68 | 8607.34 | 8702.86 | 8597.7 | 0 |
| 1740159000 | 8607.34 | -6.87 | -0.08 | 8614.2099 | 8650.62 | 8583.97 | 0 |
| 1740072600 | 8614.2099 | -46.03 | -0.53 | 8660.24 | 8716.4599 | 8605.4 | 0 |
| 1739986200 | 8660.24 | -159.27 | -1.81 | 8819.51 | 8850.4 | 8657.67 | 0 |
| 1739899800 | 8819.51 | 19.31 | 0.22 | 8800.2 | 8834.04 | 8768.98 | 0 |
| 1739813400 | 8800.2 | 111.46 | 1.28 | 8688.75 | 8802.53 | 8688.75 | 0 |
| 1739554200 | 8688.74 | -36.88 | -0.42 | 8725.61 | 8725.61 | 8672.23 | 0 |
| 1739467800 | 8725.62 | 172.49 | 2.02 | 8553.1299 | 8729.5 | 8553.1299 | 0 |
| 1739381400 | 8553.1299 | 36.01 | 0.42 | 8517.12 | 8563.25 | 8493.11 | 0 |
| 1739295000 | 8517.12 | 45.84 | 0.54 | 8471.28 | 8518.97 | 8461.68 | 0 |
| 1739208600 | 8471.28 | 51.49 | 0.61 | 8419.79 | 8483.04 | 8419.79 | 0 |
| 1738949400 | 8419.79 | -43.5 | -0.51 | 8463.29 | 8480.04 | 8410.9 | 0 |
| 1738863000 | 8463.29 | 119.92 | 1.44 | 8343.37 | 8467.01 | 8343.37 | 0 |
| 1738776600 | 8343.37 | 35.71 | 0.43 | 8307.66 | 8343.37 | 8265.12 | 0 |
| 1738690200 | 8307.66 | 29.89 | 0.36 | 8277.77 | 8310.3799 | 8229.37 | 0 |
| 1738603800 | 8277.77 | -116.85 | -1.39 | 8394.61 | 8394.61 | 8212.57 | 0 |
| 1738344600 | 8394.62 | 1.35 | 0.02 | 8393.27 | 8420.54 | 8382.24 | 0 |
| 1738258200 | 8393.27 | 47.98 | 0.57 | 8345.29 | 8393.27 | 8345.29 | 0 |
| 1738171800 | 8345.29 | 71.04 | 0.86 | 8274.25 | 8358.8799 | 8274.25 | 0 |
| 1738085400 | 8274.25 | 55.21 | 0.67 | 8219.04 | 8289.07 | 8206.57 | 0 |
| 1737999000 | 8219.04 | -39.95 | -0.48 | 8258.99 | 8263.49 | 8143.61 | 0 |
| 1737739800 | 8258.99 | 0.84 | 0.01 | 8258.15 | 8304.28 | 8242.95 | 0 |
| 1737653400 | 8258.15 | 51.23 | 0.62 | 8206.92 | 8262.1299 | 8202.97 | 0 |
| 1737567000 | 8206.92 | 77.17 | 0.95 | 8129.75 | 8232.73 | 8129.75 | 0 |
| 1737480600 | 8129.75 | 17.31 | 0.21 | 8112.44 | 8130.73 | 8090.41 | 0 |
| 1737394200 | 8112.44 | 33.77 | 0.42 | 8078.67 | 8132.88 | 8071.94 | 0 |
| 1737135000 | 8078.67 | 95.18 | 1.19 | 7983.49 | 8084.22 | 7983.49 | 0 |
| 1737048600 | 7983.49 | 25.91 | 0.33 | 7957.58 | 7996.52 | 7956.42 | 0 |
| 1736962200 | 7957.58 | 118.04 | 1.51 | 7839.54 | 7976.95 | 7839.54 | 0 |
| 1736875800 | 7839.54 | 51.75 | 0.66 | 7787.79 | 7878.06 | 7787.79 | 0 |
| 1736789400 | 7787.79 | -39.45 | -0.50 | 7827.24 | 7827.24 | 7751.36 | 0 |
| 1736530200 | 7827.24 | -41.15 | -0.52 | 7868.38 | 7897.85 | 7819.07 | 0 |
| 1736443800 | 7868.39 | -3.05 | -0.04 | 7871.44 | 7884.11 | 7843.67 | 0 |
| 1736357400 | 7871.44 | -9.83 | -0.12 | 7881.27 | 7930.76 | 7841.46 | 0 |
| 1736271000 | 7881.27 | 46.49 | 0.59 | 7834.78 | 7900.54 | 7813.96 | 0 |
| 1736184600 | 7834.78 | 115.51 | 1.50 | 7719.26 | 7834.88 | 7719.26 | 0 |
| 1735925400 | 7719.27 | -48.48 | -0.62 | 7767.75 | 7767.75 | 7707.3 | 0 |
| 1735839000 | 7767.75 | 45.6 | 0.59 | 7722.15 | 7767.75 | 7697.78 | 0 |
| 1735579800 | 7722.15 | -29.79 | -0.38 | 7751.95 | 7751.95 | 7712.42 | 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
