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 | -5.69 | -0.38015192715 | 1496.77 | 1511.91 | 1471.95 | 0 | 0 | IX |
| 4 | 94.63 | 6.77646890329 | 1396.45 | 1511.91 | 1395.3 | 0 | 0 | IX |
| 12 | 125.73 | 9.20862782437 | 1365.35 | 1511.91 | 1364.4 | 0 | 0 | IX |
| 26 | 169.29 | 12.8076320747 | 1321.79 | 1511.91 | 1225.23 | 0 | 0 | IX |
| 52 | 349.3 | 30.59258351 | 1141.78 | 1511.91 | 1129.45 | 0 | 0 | IX |
| 156 | 378.49 | 34.0188209493 | 1112.59 | 1511.91 | 817.26 | 0 | 0 | IX |
| 260 | 507.79 | 51.6419367633 | 983.29 | 1511.91 | 647.22 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733938200 | 1490.48 | 12.63 | 0.85 | 1482.06 | 1491.64 | 1477.8699 | 0 |
| 1733851800 | 1477.85 | -2.43 | -0.16 | 1479.45 | 1481.84 | 1471.95 | 0 |
| 1733765400 | 1480.28 | -22.18 | -1.48 | 1502.95 | 1505.8699 | 1480.02 | 0 |
| 1733506200 | 1502.46 | -3.34 | -0.22 | 1508.1099 | 1511.91 | 1502.39 | 0 |
| 1733419800 | 1505.8 | 8.85 | 0.59 | 1496.77 | 1507.76 | 1496.73 | 0 |
| 1733333400 | 1496.95 | 14.51 | 0.98 | 1484.27 | 1499.28 | 1484.27 | 0 |
| 1733247000 | 1482.44 | 1.47 | 0.10 | 1480.08 | 1483.7 | 1476.64 | 0 |
| 1733160600 | 1480.97 | 15.83 | 1.08 | 1465.05 | 1481.1 | 1464.4 | 0 |
| 1732901400 | 1465.14 | 11.05 | 0.76 | 1454 | 1465.2 | 1450.68 | 0 |
| 1732815000 | 1454.09 | 8.52 | 0.59 | 1447.66 | 1454.13 | 1447.66 | 0 |
| 1732728600 | 1445.57 | 4.58 | 0.32 | 1440.66 | 1447.07 | 1439.38 | 0 |
| 1732642200 | 1440.99 | 0.19 | 0.01 | 1439.29 | 1443.83 | 1437.48 | 0 |
| 1732555800 | 1440.8 | -0.3 | -0.02 | 1444.26 | 1450.8 | 1439.6199 | 0 |
| 1732296600 | 1441.1 | 16.44 | 1.15 | 1425.98 | 1441.8 | 1419.68 | 0 |
| 1732210200 | 1424.66 | 16.27 | 1.16 | 1411.05 | 1425.38 | 1404.6 | 0 |
| 1732123800 | 1408.39 | -4.69 | -0.33 | 1416.72 | 1420.8699 | 1406.1099 | 0 |
| 1732037400 | 1413.08 | 3.25 | 0.23 | 1410.67 | 1414.73 | 1397.22 | 0 |
| 1731951000 | 1409.83 | 1.18 | 0.08 | 1408.85 | 1413.19 | 1403.31 | 0 |
| 1731691800 | 1408.65 | 0.7 | 0.05 | 1406.34 | 1412.9 | 1401.88 | 0 |
| 1731605400 | 1407.95 | 12.23 | 0.88 | 1396.45 | 1410.26 | 1395.3 | 0 |
| 1731519000 | 1395.72 | 2.02 | 0.14 | 1392.28 | 1400.94 | 1382.74 | 0 |
| 1731432600 | 1393.7 | -18.23 | -1.29 | 1407.43 | 1410.64 | 1391.8599 | 0 |
| 1731346200 | 1411.93 | 16.71 | 1.20 | 1400.53 | 1416.02 | 1400.53 | 0 |
| 1731087000 | 1395.22 | 4.75 | 0.34 | 1391.04 | 1396.34 | 1386.81 | 0 |
| 1731000600 | 1390.47 | 12.98 | 0.94 | 1380.06 | 1397.75 | 1379.31 | 0 |
| 1730914200 | 1377.49 | -10.4 | -0.75 | 1389.42 | 1416.27 | 1376.21 | 0 |
| 1730827800 | 1387.89 | 14.18 | 1.03 | 1374.78 | 1387.98 | 1372.21 | 0 |
| 1730741400 | 1373.71 | -9.65 | -0.70 | 1382.5 | 1382.75 | 1373.59 | 0 |
| 1730482200 | 1383.3599 | 10.49 | 0.76 | 1373.09 | 1387.48 | 1372.31 | 0 |
| 1730395800 | 1372.8699 | -15.44 | -1.11 | 1386.26 | 1386.26 | 1364.45 | 0 |
| 1730309400 | 1388.31 | -14.96 | -1.07 | 1403.13 | 1403.13 | 1384.6 | 0 |
| 1730223000 | 1403.27 | -6.29 | -0.45 | 1412.29 | 1417.78 | 1402.65 | 0 |
| 1730136600 | 1409.56 | 9.87 | 0.71 | 1401.7 | 1411.21 | 1399.29 | 0 |
| 1729873800 | 1399.69 | -4.18 | -0.30 | 1405.51 | 1405.51 | 1398.17 | 0 |
| 1729787400 | 1403.8699 | 4.86 | 0.35 | 1399.31 | 1409.69 | 1399.31 | 0 |
| 1729701000 | 1399.01 | -4.44 | -0.32 | 1398.4 | 1403.33 | 1392.79 | 0 |
| 1729614600 | 1403.45 | -6.8 | -0.48 | 1409.42 | 1415.5 | 1397.57 | 0 |
| 1729528200 | 1410.25 | -15.46 | -1.08 | 1425.2 | 1426.1 | 1410.06 | 0 |
| 1729269000 | 1425.71 | 0.93 | 0.07 | 1423.3 | 1426.03 | 1416.59 | 0 |
| 1729182600 | 1424.78 | 4.65 | 0.33 | 1420.57 | 1431.13 | 1418.75 | 0 |
| 1729096200 | 1420.13 | 2.3 | 0.16 | 1422.46 | 1424.51 | 1414.31 | 0 |
| 1729009800 | 1417.83 | 3.68 | 0.26 | 1417.04 | 1424.58 | 1416 | 0 |
| 1728923400 | 1414.15 | 13.23 | 0.94 | 1403.3 | 1414.15 | 1403.3 | 0 |
| 1728664200 | 1400.92 | 7.57 | 0.54 | 1392.92 | 1401.01 | 1388.94 | 0 |
| 1728577800 | 1393.35 | -3.26 | -0.23 | 1395.72 | 1400.99 | 1390.29 | 0 |
| 1728491400 | 1396.6099 | 9.13 | 0.66 | 1387.3 | 1396.6099 | 1382.74 | 0 |
| 1728405000 | 1387.48 | 7.06 | 0.51 | 1380.14 | 1389.53 | 1376.46 | 0 |
| 1728318600 | 1380.42 | -7.81 | -0.56 | 1387.33 | 1388.98 | 1377.94 | 0 |
| 1728059400 | 1388.23 | 2.39 | 0.17 | 1384.79 | 1389.63 | 1381.16 | 0 |
| 1727973000 | 1385.84 | -9.52 | -0.68 | 1395.3 | 1395.73 | 1381.97 | 0 |
| 1727886600 | 1395.3599 | -2.4 | -0.17 | 1398.72 | 1402.22 | 1389.73 | 0 |
| 1727800200 | 1397.76 | 1.63 | 0.12 | 1395 | 1405.03 | 1392.94 | 0 |
| 1727713800 | 1396.13 | 2.44 | 0.18 | 1392.42 | 1397.93 | 1390.82 | 0 |
| 1727454600 | 1393.69 | 7.01 | 0.51 | 1385.58 | 1396.27 | 1383.29 | 0 |
| 1727368200 | 1386.68 | 0.59 | 0.04 | 1387.57 | 1394.66 | 1381.69 | 0 |
| 1727281800 | 1386.09 | 2.74 | 0.20 | 1383.27 | 1386.4 | 1374.26 | 0 |
| 1727195400 | 1383.35 | 2.03 | 0.15 | 1382.47 | 1385.52 | 1375.04 | 0 |
| 1727109000 | 1381.32 | 10.8 | 0.79 | 1373.05 | 1381.32 | 1371.1199 | 0 |
| 1726849800 | 1370.52 | -9.52 | -0.69 | 1379.59 | 1380.57 | 1366.27 | 0 |
| 1726763400 | 1380.04 | 19.08 | 1.40 | 1365.35 | 1384.69 | 1364.4 | 0 |
| 1726677000 | 1360.96 | -1.61 | -0.12 | 1363.08 | 1368.88 | 1360.28 | 0 |
| 1726590600 | 1362.57 | -6.37 | -0.47 | 1371.47 | 1375.64 | 1361.48 | 0 |
| 1726504200 | 1368.94 | -1.61 | -0.12 | 1368.3599 | 1369.97 | 1361.5 | 0 |
| 1726245000 | 1370.55 | 16.05 | 1.18 | 1355.15 | 1371.53 | 1351.53 | 0 |
| 1726158600 | 1354.5 | 16.46 | 1.23 | 1341.58 | 1356.68 | 1341.28 | 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
