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 | -27.19 | -0.342569782372 | 7937.069 | 8080.826 | 7683.82 | 0 | 0 | IX |
| 4 | -506.571 | -6.01882028646 | 8416.45 | 8547.413 | 7683.82 | 0 | 0 | IX |
| 12 | -895.678 | -10.1717358709 | 8805.557 | 9044.602 | 7683.82 | 0 | 0 | IX |
| 26 | -910.306 | -10.3207132277 | 8820.185 | 9511.136 | 7683.82 | 0 | 0 | IX |
| 52 | 1810.916 | 29.6921952142 | 6098.963 | 9511.136 | 6074.095 | 0 | 0 | IX |
| 156 | 706.805 | 9.81254669881 | 7203.074 | 9511.136 | 3954.002 | 0 | 0 | IX |
| 260 | 4104.59 | 107.865394718 | 3805.289 | 9511.136 | 1575.885 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732210200 | 7909.879 | 136.1 | 1.75 | 7762.432 | 7916.692 | 7683.82 | 0 |
| 1732123800 | 7773.778 | -62.66 | -0.80 | 7896.988 | 7898.513 | 7741.815 | 0 |
| 1732037400 | 7836.439 | -62.62 | -0.79 | 7921.494 | 7963.467 | 7696.455 | 0 |
| 1731951000 | 7899.063 | 49.98 | 0.64 | 7865.55 | 7899.063 | 7768.276 | 0 |
| 1731691800 | 7849.088 | -222.01 | -2.75 | 7978.131 | 8007.979 | 7842.042 | 0 |
| 1731605400 | 8071.094 | 192.65 | 2.45 | 7937.069 | 8080.826 | 7861.9 | 0 |
| 1731519000 | 7878.449 | 0 | 0.00 | 7878.449 | 7878.449 | 7878.449 | 0 |
| 1731432600 | 7878.449 | -243.03 | -2.99 | 8039.052 | 8055.942 | 7869.533 | 0 |
| 1731346200 | 8121.476 | 74.9 | 0.93 | 8145.053 | 8193.881 | 8112.754 | 0 |
| 1731087000 | 8046.577 | -81.35 | -1.00 | 8166.779 | 8188.072 | 7979.028 | 0 |
| 1731000600 | 8127.922 | 78.08 | 0.97 | 8141.656 | 8186.489 | 8055.97 | 0 |
| 1730914200 | 8049.839 | -137.15 | -1.68 | 8296.262 | 8452.387 | 8020.311 | 0 |
| 1730827800 | 8186.989 | 59.31 | 0.73 | 8147.821 | 8199.905 | 8119.611 | 0 |
| 1730741400 | 8127.677 | -78.7 | -0.96 | 8186.732 | 8244.524 | 8127.677 | 0 |
| 1730482200 | 8206.378 | 172.64 | 2.15 | 8083.888 | 8258.92 | 8064.41 | 0 |
| 1730395800 | 8033.739 | -129.76 | -1.59 | 8052.782 | 8114.819 | 7956.609 | 0 |
| 1730309400 | 8163.495 | -252.47 | -3.00 | 8339.271 | 8341.774 | 8158.839 | 0 |
| 1730223000 | 8415.963 | -38.08 | -0.45 | 8510.851 | 8527.706 | 8402.7279 | 0 |
| 1730136600 | 8454.042 | -39.27 | -0.46 | 8505.778 | 8505.778 | 8349.837 | 0 |
| 1729873800 | 8493.313 | 54.25 | 0.64 | 8410.706 | 8514.691 | 8362.367 | 0 |
| 1729787400 | 8439.059 | 110.23 | 1.32 | 8416.45 | 8547.413 | 8415.072 | 0 |
| 1729701000 | 8328.832 | -139.32 | -1.65 | 8415.82 | 8514.021 | 8319.712 | 0 |
| 1729614600 | 8468.147 | -20.37 | -0.24 | 8484.678 | 8520.9869 | 8387.206 | 0 |
| 1729528200 | 8488.519 | -99.17 | -1.15 | 8572.633 | 8645.534 | 8487.4869 | 0 |
| 1729269000 | 8587.686 | 89.44 | 1.05 | 8523.366 | 8602.117 | 8500.236 | 0 |
| 1729182600 | 8498.244 | -17.53 | -0.21 | 8434.161 | 8561.9779 | 8357.211 | 0 |
| 1729096200 | 8515.777 | 0 | 0.00 | 8515.777 | 8515.777 | 8515.777 | 0 |
| 1729009800 | 8515.777 | -452.15 | -5.04 | 8965.167 | 9008.108 | 8515.777 | 0 |
| 1728923400 | 8967.922 | 126.04 | 1.43 | 8827.1029 | 8968.565 | 8824.677 | 0 |
| 1728664200 | 8841.885 | 3.15 | 0.04 | 8757.575 | 8864.953 | 8727.302 | 0 |
| 1728577800 | 8838.74 | 0 | 0.00 | 8838.74 | 8838.74 | 8838.74 | 0 |
| 1728491400 | 8838.74 | 104.55 | 1.20 | 8724.908 | 8839.098 | 8686.98 | 0 |
| 1728405000 | 8734.188 | -50.58 | -0.58 | 8650.535 | 8761.6209 | 8628.986 | 0 |
| 1728318600 | 8784.766 | 15.72 | 0.18 | 8814.577 | 8827.402 | 8684.801 | 0 |
| 1728059400 | 8769.047 | 27.1 | 0.31 | 8723.034 | 8827.443 | 8693.352 | 0 |
| 1727973000 | 8741.95 | -126.82 | -1.43 | 8846.128 | 8846.232 | 8692.088 | 0 |
| 1727886600 | 8868.771 | 131.11 | 1.50 | 8848.016 | 8898.524 | 8746.288 | 0 |
| 1727800200 | 8737.658 | -0.59 | -0.01 | 8770.707 | 8846.194 | 8654.3529 | 0 |
| 1727713800 | 8738.248 | -144.42 | -1.63 | 8871.903 | 8917.383 | 8738.248 | 0 |
| 1727454600 | 8882.669 | 110.21 | 1.26 | 8813.788 | 8907.293 | 8801.631 | 0 |
| 1727368200 | 8772.461 | 106.76 | 1.23 | 8845.489 | 8853.4959 | 8726.186 | 0 |
| 1727281800 | 8665.704 | -22.5 | -0.26 | 8608.97 | 8710.832 | 8608.29 | 0 |
| 1727195400 | 8688.207 | 69.63 | 0.81 | 8740.9509 | 8749.605 | 8620.179 | 0 |
| 1727109000 | 8618.58 | -7.88 | -0.09 | 8509.117 | 8635.289 | 8490.463 | 0 |
| 1726849800 | 8626.456 | -92.12 | -1.06 | 8626.456 | 8679.258 | 8471.624 | 0 |
| 1726763400 | 8718.579 | 296.9 | 3.53 | 8600.138 | 8728.513 | 8528.11 | 0 |
| 1726677000 | 8421.678 | -147.22 | -1.72 | 8550.22 | 8570.458 | 8420.224 | 0 |
| 1726590600 | 8568.893 | 85.56 | 1.01 | 8582.225 | 8612.8529 | 8544.988 | 0 |
| 1726504200 | 8483.333 | -76.05 | -0.89 | 8506.259 | 8565.074 | 8462.3169 | 0 |
| 1726245000 | 8559.379 | 119.05 | 1.41 | 8460.876 | 8596.794 | 8460.876 | 0 |
| 1726158600 | 8440.333 | 162.83 | 1.97 | 8537.134 | 8560.057 | 8375.587 | 0 |
| 1726072200 | 8277.501 | 48.79 | 0.59 | 8276.3709 | 8436.806 | 8202.208 | 0 |
| 1725985800 | 8228.707 | -122.56 | -1.47 | 8326.462 | 8399.242 | 8198.302 | 0 |
| 1725899400 | 8351.263 | 165.16 | 2.02 | 8262.421 | 8397.115 | 8262.421 | 0 |
| 1725640200 | 8186.1 | -238.31 | -2.83 | 8382.843 | 8469.142 | 8167.743 | 0 |
| 1725553800 | 8424.4069 | -98.19 | -1.15 | 8459.251 | 8520.169 | 8357.19 | 0 |
| 1725467400 | 8522.593 | -225.34 | -2.58 | 8468.818 | 8553.537 | 8462.693 | 0 |
| 1725381000 | 8747.935 | -231.91 | -2.58 | 8998.671 | 9014.034 | 8707.539 | 0 |
| 1725294600 | 8979.848 | 36.57 | 0.41 | 8968.82 | 8984.44 | 8896.768 | 0 |
| 1725035400 | 8943.283 | -101.32 | -1.12 | 9024.8619 | 9042.865 | 8931.329 | 0 |
| 1724949000 | 9044.602 | 250.85 | 2.85 | 8805.557 | 9044.602 | 8805.557 | 0 |
| 1724862600 | 8793.757 | 55.77 | 0.64 | 8797.207 | 8856.176 | 8765.184 | 0 |
| 1724776200 | 8737.986 | 10.99 | 0.13 | 8734.233 | 8772.165 | 8694.507 | 0 |
| 1724689800 | 8726.994 | -23.49 | -0.27 | 8724.32 | 8796.411 | 8696.334 | 0 |
| 1724430600 | 8750.484 | 2.87 | 0.03 | 8724.251 | 8789.114 | 8704.063 | 0 |
| 1724344200 | 8747.617 | 12.72 | 0.15 | 8757.41 | 8846.041 | 8743.001 | 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
