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 | -4.5 | -0.128230701279 | 3509.3 | 3526.94 | 3487.49 | 0 | 0 | IX |
| 4 | 94.39 | 2.76770241701 | 3410.41 | 3526.94 | 3348.28 | 0 | 0 | IX |
| 12 | -26.47 | -0.749588674896 | 3531.27 | 3614.34 | 3348.28 | 0 | 0 | IX |
| 26 | -110.22 | -3.0489457873 | 3615.02 | 3682.37 | 3348.28 | 0 | 0 | IX |
| 52 | 499.34 | 16.614428407 | 3005.46 | 3682.37 | 2926.58 | 0 | 0 | IX |
| 156 | 638.81 | 22.2893310863 | 2865.99 | 3682.37 | 2265.11 | 0 | 0 | IX |
| 260 | 1406.59 | 67.037617779 | 2098.21 | 3682.37 | 1352.96 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734111000 | 3504.8 | -3.42 | -0.10 | 3505.05 | 3517.24 | 3498.08 | 0 |
| 1734024600 | 3508.22 | -6.74 | -0.19 | 3516 | 3516.8 | 3502.53 | 0 |
| 1733938200 | 3514.96 | 5.56 | 0.16 | 3503.3 | 3526.94 | 3503.3 | 0 |
| 1733851800 | 3509.4 | 0 | 0.00 | 3509.4 | 3509.4 | 3509.4 | 0 |
| 1733765400 | 3509.4 | 11.98 | 0.34 | 3507.27 | 3519.75 | 3487.49 | 0 |
| 1733506200 | 3497.42 | -10.71 | -0.31 | 3509.3 | 3510.91 | 3493.53 | 0 |
| 1733419800 | 3508.13 | 10.85 | 0.31 | 3497.57 | 3515.19 | 3497.51 | 0 |
| 1733333400 | 3497.28 | 6.71 | 0.19 | 3495.55 | 3508.53 | 3492.34 | 0 |
| 1733247000 | 3490.57 | 8.9 | 0.26 | 3495.28 | 3505.63 | 3480.15 | 0 |
| 1733160600 | 3481.67 | 23.25 | 0.67 | 3453.76 | 3481.67 | 3453.34 | 0 |
| 1732901400 | 3458.42 | 20.18 | 0.59 | 3431.29 | 3462.28 | 3430.33 | 0 |
| 1732815000 | 3438.24 | 5.65 | 0.16 | 3460.45 | 3460.45 | 3432.66 | 0 |
| 1732728600 | 3432.59 | 0 | 0.00 | 3432.59 | 3432.59 | 3432.59 | 0 |
| 1732642200 | 3432.59 | -16.72 | -0.48 | 3434.62 | 3446.26 | 3426.61 | 0 |
| 1732555800 | 3449.31 | -1.55 | -0.04 | 3460 | 3467.43 | 3444.14 | 0 |
| 1732296600 | 3450.86 | 53.61 | 1.58 | 3418.08 | 3459.32 | 3402.46 | 0 |
| 1732210200 | 3397.25 | 29.65 | 0.88 | 3365.31 | 3398.72 | 3348.28 | 0 |
| 1732123800 | 3367.6 | -13.36 | -0.40 | 3394.18 | 3394.51 | 3360.71 | 0 |
| 1732037400 | 3380.96 | -13.29 | -0.39 | 3399.23 | 3408.25 | 3350.88 | 0 |
| 1731951000 | 3394.25 | 11.26 | 0.33 | 3387.03 | 3394.25 | 3366.06 | 0 |
| 1731691800 | 3382.99 | -47.01 | -1.37 | 3410.41 | 3416.75 | 3381.49 | 0 |
| 1731605400 | 3430 | 50.56 | 1.50 | 3401.1 | 3432.1 | 3384.9 | 0 |
| 1731519000 | 3379.44 | -8.68 | -0.26 | 3377.9 | 3383.45 | 3357.03 | 0 |
| 1731432600 | 3388.12 | -51.29 | -1.49 | 3422.12 | 3425.7 | 3386.23 | 0 |
| 1731346200 | 3439.41 | 16.48 | 0.48 | 3444.43 | 3454.81 | 3437.56 | 0 |
| 1731087000 | 3422.93 | -17.05 | -0.50 | 3448.37 | 3452.87 | 3408.64 | 0 |
| 1731000600 | 3439.98 | 16.77 | 0.49 | 3442.9 | 3452.43 | 3424.68 | 0 |
| 1730914200 | 3423.21 | -28.75 | -0.83 | 3475.16 | 3508.08 | 3416.99 | 0 |
| 1730827800 | 3451.96 | 12.72 | 0.37 | 3443.67 | 3454.69 | 3437.7 | 0 |
| 1730741400 | 3439.24 | -16.08 | -0.47 | 3451.68 | 3463.84 | 3439.24 | 0 |
| 1730482200 | 3455.32 | 36.9 | 1.08 | 3429.26 | 3466.49 | 3425.11 | 0 |
| 1730395800 | 3418.42 | -27.13 | -0.79 | 3422.44 | 3435.53 | 3402.14 | 0 |
| 1730309400 | 3445.55 | -52.3 | -1.50 | 3482.08 | 3482.6 | 3444.58 | 0 |
| 1730223000 | 3497.85 | -7.59 | -0.22 | 3517.52 | 3521.02 | 3495.11 | 0 |
| 1730136600 | 3505.44 | -7.57 | -0.22 | 3516.14 | 3516.14 | 3483.89 | 0 |
| 1729873800 | 3513.01 | 11.42 | 0.33 | 3495.88 | 3517.45 | 3485.85 | 0 |
| 1729787400 | 3501.59 | 23.2 | 0.67 | 3496.87 | 3524.22 | 3496.58 | 0 |
| 1729701000 | 3478.39 | -28.67 | -0.82 | 3496.41 | 3516.74 | 3476.5 | 0 |
| 1729614600 | 3507.06 | -23.87 | -0.68 | 3510.48 | 3517.99 | 3490.32 | 0 |
| 1729528200 | 3530.93 | 0 | 0.00 | 3530.93 | 3530.93 | 3530.93 | 0 |
| 1729269000 | 3530.93 | 18.66 | 0.53 | 3517.64 | 3533.92 | 3512.86 | 0 |
| 1729182600 | 3512.27 | 23.02 | 0.66 | 3498.94 | 3525.52 | 3482.94 | 0 |
| 1729096200 | 3489.25 | -26.1 | -0.74 | 3496.5 | 3506.68 | 3488.29 | 0 |
| 1729009800 | 3515.35 | -90.72 | -2.52 | 3605.7 | 3614.34 | 3515.35 | 0 |
| 1728923400 | 3606.07 | 26.07 | 0.73 | 3577.56 | 3606.2 | 3577.07 | 0 |
| 1728664200 | 3580 | 18.15 | 0.51 | 3562.85 | 3584.7 | 3556.69 | 0 |
| 1728577800 | 3561.85 | -17.06 | -0.48 | 3579.6 | 3581.94 | 3547.76 | 0 |
| 1728491400 | 3578.91 | 21.48 | 0.60 | 3555.73 | 3578.98 | 3548 | 0 |
| 1728405000 | 3557.43 | -10.09 | -0.28 | 3540.45 | 3563 | 3536.07 | 0 |
| 1728318600 | 3567.52 | 3.74 | 0.10 | 3573.58 | 3576.18 | 3547.21 | 0 |
| 1728059400 | 3563.78 | 5.7 | 0.16 | 3554.41 | 3575.66 | 3548.37 | 0 |
| 1727973000 | 3558.08 | -25.43 | -0.71 | 3579.13 | 3579.15 | 3548 | 0 |
| 1727886600 | 3583.51 | 26.96 | 0.76 | 3579.29 | 3589.57 | 3558.59 | 0 |
| 1727800200 | 3556.55 | 0.07 | 0.00 | 3563.27 | 3578.63 | 3539.59 | 0 |
| 1727713800 | 3556.48 | -28.59 | -0.80 | 3583.45 | 3592.63 | 3556.48 | 0 |
| 1727454600 | 3585.07 | 22.56 | 0.63 | 3571.08 | 3590.07 | 3568.62 | 0 |
| 1727368200 | 3562.51 | 21.99 | 0.62 | 3577.43 | 3579.06 | 3553.06 | 0 |
| 1727281800 | 3540.52 | -4.41 | -0.12 | 3528.94 | 3549.72 | 3528.81 | 0 |
| 1727195400 | 3544.93 | 14.45 | 0.41 | 3555.73 | 3557.5 | 3530.99 | 0 |
| 1727109000 | 3530.48 | -0.79 | -0.02 | 3507.92 | 3533.93 | 3504.08 | 0 |
| 1726849800 | 3531.27 | -18.57 | -0.52 | 3531.27 | 3542.02 | 3499.75 | 0 |
| 1726763400 | 3549.84 | 61.68 | 1.77 | 3525.31 | 3551.9 | 3510.39 | 0 |
| 1726677000 | 3488.16 | -30.03 | -0.85 | 3514.55 | 3518.7 | 3487.86 | 0 |
| 1726590600 | 3518.19 | 17.85 | 0.51 | 3520.94 | 3527.26 | 3513.26 | 0 |
| 1726504200 | 3500.34 | -15.04 | -0.43 | 3505.05 | 3517.13 | 3496.03 | 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
