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 | -925.65 | -4.64002638697 | 19949.24 | 20021.3 | 18965.01 | 0 | 0 | IX |
| 4 | 269.52 | 1.43712804741 | 18754.07 | 20526.78 | 18606.86 | 0 | 0 | IX |
| 12 | 2611.09 | 15.9091546078 | 16412.5 | 20526.78 | 16195.89 | 0 | 0 | IX |
| 26 | 1674.89 | 9.65426804314 | 17348.7 | 20526.78 | 15734.79 | 0 | 0 | IX |
| 52 | 3091.56 | 19.4046835212 | 15932.03 | 20526.78 | 14948.04 | 0 | 0 | IX |
| 156 | 3333.12 | 21.2429583053 | 15690.47 | 20526.78 | 14948.04 | 0 | 0 | IX |
| 260 | 3333.12 | 21.2429583053 | 15690.47 | 20526.78 | 14948.04 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 19397.71 | -138.1 | -0.71 | 19428.39 | 19513.82 | 19284.6 | 0 |
| 1743096600 | 19535.81 | -112.02 | -0.57 | 19388.77 | 19589.98 | 19292.75 | 0 |
| 1743010200 | 19647.83 | -236.68 | -1.19 | 19942.44 | 19948.45 | 19631.35 | 0 |
| 1742923800 | 19884.51 | 229.4 | 1.17 | 19697.54 | 19984.67 | 19626.82 | 0 |
| 1742837400 | 19655.11 | -76.86 | -0.39 | 19949.24 | 20021.3 | 19649.85 | 0 |
| 1742578200 | 19731.97 | -172.01 | -0.86 | 19836.13 | 19843.53 | 19624.62 | 0 |
| 1742491800 | 19903.98 | -328.06 | -1.62 | 20242.08 | 20250.3 | 19734.31 | 0 |
| 1742405400 | 20232.04 | -186.03 | -0.91 | 20274.9 | 20357.94 | 20142.69 | 0 |
| 1742319000 | 20418.07 | 217.91 | 1.08 | 20321.02 | 20526.78 | 20281.36 | 0 |
| 1742232600 | 20200.16 | 225.49 | 1.13 | 19992.84 | 20200.16 | 19949.6 | 0 |
| 1741973400 | 19974.67 | 384.47 | 1.96 | 19503.79 | 20105.27 | 19469.75 | 0 |
| 1741887000 | 19590.2 | -191.54 | -0.97 | 19597.58 | 19764.06 | 19448.6 | 0 |
| 1741800600 | 19781.74 | 293.41 | 1.51 | 19622.6 | 19912.6 | 19577.28 | 0 |
| 1741714200 | 19488.33 | -89.7 | -0.46 | 19727.01 | 19926.78 | 19385.82 | 0 |
| 1741627800 | 19578.03 | -358.81 | -1.80 | 19987.67 | 19991.04 | 19476.11 | 0 |
| 1741368600 | 19936.84 | -244.45 | -1.21 | 20018.48 | 20081.13 | 19763.95 | 0 |
| 1741282200 | 20181.29 | 416.04 | 2.10 | 19972.91 | 20254.55 | 19826.41 | 0 |
| 1741195800 | 19765.25 | 1 | 5.73 | 19339.15 | 19834.8 | 19316.22 | 0 |
| 1741109400 | 18694.8 | -592.82 | -3.07 | 19053.12 | 19117.92 | 18632.57 | 0 |
| 1741023000 | 19287.62 | 653.39 | 3.51 | 18754.07 | 19399.64 | 18606.86 | 0 |
| 1740763800 | 18634.23 | -13.98 | -0.07 | 18503.32 | 18647.34 | 18443.67 | 0 |
| 1740677400 | 18648.21 | -349.55 | -1.84 | 18779.59 | 18860.02 | 18517.19 | 0 |
| 1740591000 | 18997.76 | 340.56 | 1.83 | 18788.83 | 19007.96 | 18781.88 | 0 |
| 1740504600 | 18657.2 | 46.77 | 0.25 | 18556.04 | 18803.95 | 18542.13 | 0 |
| 1740418200 | 18610.43 | 147.19 | 0.80 | 18682.21 | 18682.21 | 18445.58 | 0 |
| 1740159000 | 18463.24 | -52.95 | -0.29 | 18562.62 | 18575.65 | 18410.66 | 0 |
| 1740072600 | 18516.19 | -10.98 | -0.06 | 18600.14 | 18670.95 | 18481.59 | 0 |
| 1739986200 | 18527.17 | -428.58 | -2.26 | 18936.77 | 18992.82 | 18492.52 | 0 |
| 1739899800 | 18955.75 | 26.66 | 0.14 | 18955.73 | 18985.91 | 18827.21 | 0 |
| 1739813400 | 18929.09 | 186.87 | 1.00 | 18757.58 | 18936.37 | 18710.86 | 0 |
| 1739554200 | 18742.22 | 58.42 | 0.31 | 18666.58 | 18789.75 | 18657.29 | 0 |
| 1739467800 | 18683.8 | 500.15 | 2.75 | 18498.62 | 18710.7 | 18388.7 | 0 |
| 1739381400 | 18183.65 | 152.44 | 0.85 | 18128.86 | 18229.26 | 17952.83 | 0 |
| 1739295000 | 18031.21 | 124.91 | 0.70 | 17884.81 | 18051.96 | 17855.53 | 0 |
| 1739208600 | 17906.3 | 53.21 | 0.30 | 17831.32 | 17937.8 | 17821.69 | 0 |
| 1738949400 | 17853.09 | -133.24 | -0.74 | 18021.12 | 18073.97 | 17803.21 | 0 |
| 1738863000 | 17986.33 | 172.91 | 0.97 | 17847.52 | 18012.35 | 17808.3 | 0 |
| 1738776600 | 17813.42 | 126.55 | 0.72 | 17667.67 | 17813.42 | 17604.86 | 0 |
| 1738690200 | 17686.87 | 163.19 | 0.93 | 17558.71 | 17692.36 | 17433.2 | 0 |
| 1738603800 | 17523.68 | -379.43 | -2.12 | 17255.11 | 17571.07 | 17208.13 | 0 |
| 1738344600 | 17903.11 | -61.27 | -0.34 | 17954.68 | 17955 | 17832.5 | 0 |
| 1738258200 | 17964.38 | 94.25 | 0.53 | 17900.23 | 18000.78 | 17865.14 | 0 |
| 1738171800 | 17870.13 | 153.68 | 0.87 | 17769.48 | 17899.74 | 17718.8 | 0 |
| 1738085400 | 17716.45 | 1.57 | 0.01 | 17667.2 | 17765 | 17612.36 | 0 |
| 1737999000 | 17714.88 | -118.45 | -0.66 | 17579.34 | 17765.96 | 17531.84 | 0 |
| 1737739800 | 17833.33 | 185.22 | 1.05 | 17796.52 | 17913.05 | 17756.19 | 0 |
| 1737653400 | 17648.11 | 293.98 | 1.69 | 17532.73 | 17674.84 | 17509.21 | 0 |
| 1737567000 | 17354.13 | 0 | 0.00 | 17354.13 | 17354.13 | 17354.13 | 0 |
| 1737480600 | 17354.13 | 40.79 | 0.24 | 17200.39 | 17380.5 | 17182.6 | 0 |
| 1737394200 | 17313.34 | 244.49 | 1.43 | 17091.67 | 17416.76 | 17070.05 | 0 |
| 1737135000 | 17068.85 | 206.14 | 1.22 | 16909.39 | 17131.62 | 16898.5 | 0 |
| 1737048600 | 16862.71 | 56.7 | 0.34 | 16861.44 | 16877.7 | 16769.9 | 0 |
| 1736962200 | 16806.01 | 256.14 | 1.55 | 16595.75 | 16901.32 | 16584.15 | 0 |
| 1736875800 | 16549.869 | 261.67 | 1.61 | 16494.65 | 16580.75 | 16460.34 | 0 |
| 1736789400 | 16288.2 | -146.15 | -0.89 | 16337.19 | 16365.03 | 16195.89 | 0 |
| 1736530200 | 16434.349 | -171.04 | -1.03 | 16593.81 | 16683.349 | 16391.39 | 0 |
| 1736443800 | 16605.39 | -15.19 | -0.09 | 16560.09 | 16662.869 | 16522.259 | 0 |
| 1736357400 | 16620.58 | -133.13 | -0.79 | 16666.29 | 16765.84 | 16531.63 | 0 |
| 1736271000 | 16753.71 | 57.71 | 0.35 | 16718.24 | 16831.7 | 16656.46 | 0 |
| 1736184600 | 16696 | 416.76 | 2.56 | 16412.5 | 16725.47 | 16363.03 | 0 |
| 1735925400 | 16279.24 | -64.27 | -0.39 | 16366.53 | 16371.34 | 16235.09 | 0 |
| 1735839000 | 16343.51 | -75.84 | -0.46 | 16410.619 | 16485.009 | 16218.87 | 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
