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 | 130.78 | 1.58718369194 | 8239.752 | 8370.532 | 8213.772 | 0 | 0 | IX |
| 4 | 165.597 | 2.01826096124 | 8204.935 | 8538.309 | 8184.735 | 0 | 0 | IX |
| 12 | -178.598 | -2.08907806993 | 8549.13 | 8692.229 | 8117.12 | 0 | 0 | IX |
| 26 | -369.255 | -4.22498854949 | 8739.787 | 8865.412 | 8117.12 | 0 | 0 | IX |
| 52 | -251.816 | -2.92050378853 | 8622.348 | 9318.466 | 8117.12 | 0 | 0 | IX |
| 156 | 423.114 | 5.32391778059 | 7947.418 | 9318.466 | 6637.849 | 0 | 0 | IX |
| 260 | 1778.853 | 26.9863414162 | 6591.679 | 9318.466 | 4196.66 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735320600 | 8370.5319 | 72.09 | 0.87 | 8314.891 | 8370.5319 | 8311.172 | 0 |
| 1735061400 | 8298.44 | 8.61 | 0.10 | 8315.0669 | 8332.34 | 8298.44 | 0 |
| 1734975000 | 8289.834 | -3.93 | -0.05 | 8266.073 | 8309.204 | 8250.704 | 0 |
| 1734715800 | 8293.762 | -20.48 | -0.25 | 8239.752 | 8308.6119 | 8213.772 | 0 |
| 1734629400 | 8314.243 | -92.05 | -1.09 | 8311.3709 | 8346.683 | 8281.153 | 0 |
| 1734543000 | 8406.289 | 18.27 | 0.22 | 8386.818 | 8419.019 | 8381.729 | 0 |
| 1734456600 | 8388.016 | 7.97 | 0.10 | 8351.346 | 8403.456 | 8343.166 | 0 |
| 1734370200 | 8380.043 | -52.9 | -0.63 | 8402.763 | 8408.383 | 8362.2729 | 0 |
| 1734111000 | 8432.943 | -12.02 | -0.14 | 8437.073 | 8483.983 | 8411.973 | 0 |
| 1734024600 | 8444.965 | -4.42 | -0.05 | 8469.685 | 8471.515 | 8434.7549 | 0 |
| 1733938200 | 8449.382 | -58.05 | -0.68 | 8409.802 | 8463.562 | 8404.672 | 0 |
| 1733851800 | 8507.429 | 0 | 0.00 | 8507.429 | 8507.429 | 8507.429 | 0 |
| 1733765400 | 8507.429 | 52.61 | 0.62 | 8512.749 | 8538.309 | 8472.099 | 0 |
| 1733506200 | 8454.822 | 95.69 | 1.14 | 8377.252 | 8472.662 | 8371.702 | 0 |
| 1733419800 | 8359.127 | 25.33 | 0.30 | 8362.457 | 8379.587 | 8332.937 | 0 |
| 1733333400 | 8333.793 | 47.22 | 0.57 | 8308.673 | 8353.373 | 8296.883 | 0 |
| 1733247000 | 8286.571 | 20.77 | 0.25 | 8324.081 | 8351.021 | 8260.071 | 0 |
| 1733160600 | 8265.805 | 7.24 | 0.09 | 8196.0049 | 8304.885 | 8184.735 | 0 |
| 1732901400 | 8258.565 | 55.23 | 0.67 | 8204.935 | 8264.525 | 8186.985 | 0 |
| 1732815000 | 8203.336 | -17.78 | -0.22 | 8202.886 | 8231.156 | 8185.806 | 0 |
| 1732728600 | 8221.113 | 0 | 0.00 | 8221.113 | 8221.113 | 8221.113 | 0 |
| 1732642200 | 8221.113 | -63.6 | -0.77 | 8232.723 | 8283.383 | 8212.093 | 0 |
| 1732555800 | 8284.711 | 3.93 | 0.05 | 8330.011 | 8332.901 | 8266.6209 | 0 |
| 1732296600 | 8280.779 | 41.06 | 0.50 | 8270.929 | 8296.829 | 8181.999 | 0 |
| 1732210200 | 8239.723 | 12.97 | 0.16 | 8202.144 | 8250.003 | 8157.613 | 0 |
| 1732123800 | 8226.753 | -31.83 | -0.39 | 8308.433 | 8308.433 | 8216.723 | 0 |
| 1732037400 | 8258.579 | -49.23 | -0.59 | 8308.239 | 8311.199 | 8163.769 | 0 |
| 1731951000 | 8307.809 | 7.96 | 0.10 | 8299.899 | 8319.359 | 8264.169 | 0 |
| 1731691800 | 8299.848 | -42.81 | -0.51 | 8283.8979 | 8349.748 | 8276.1479 | 0 |
| 1731605400 | 8342.661 | 93.07 | 1.13 | 8266.2819 | 8349.9509 | 8252.601 | 0 |
| 1731519000 | 8249.5939 | -10.79 | -0.13 | 8274.724 | 8289.234 | 8191.014 | 0 |
| 1731432600 | 8260.379 | -200.55 | -2.37 | 8374.579 | 8398.679 | 8251.179 | 0 |
| 1731346200 | 8460.931 | 88 | 1.05 | 8455.301 | 8486.651 | 8443.041 | 0 |
| 1731087000 | 8372.928 | -87.58 | -1.04 | 8445.278 | 8457.9779 | 8364.468 | 0 |
| 1731000600 | 8460.51 | 54.05 | 0.64 | 8400.81 | 8484.91 | 8389.19 | 0 |
| 1730914200 | 8406.462 | -38.19 | -0.45 | 8568.082 | 8608.992 | 8375.202 | 0 |
| 1730827800 | 8444.653 | 34.79 | 0.41 | 8390.533 | 8452.323 | 8388.973 | 0 |
| 1730741400 | 8409.861 | -38.05 | -0.45 | 8449.432 | 8484.111 | 8409.861 | 0 |
| 1730482200 | 8447.912 | 58.1 | 0.69 | 8424.899 | 8473.062 | 8414.1119 | 0 |
| 1730395800 | 8389.816 | -79.95 | -0.94 | 8427.886 | 8432.696 | 8355.416 | 0 |
| 1730309400 | 8469.765 | -83.41 | -0.98 | 8492.605 | 8499.855 | 8418.795 | 0 |
| 1730223000 | 8553.175 | -46.49 | -0.54 | 8628.295 | 8660.385 | 8548.5849 | 0 |
| 1730136600 | 8599.669 | 58.74 | 0.69 | 8599.319 | 8623.409 | 8537.659 | 0 |
| 1729873800 | 8540.929 | -6.4 | -0.07 | 8509.499 | 8562.1389 | 8502.799 | 0 |
| 1729787400 | 8547.328 | 3.82 | 0.04 | 8588.742 | 8609.438 | 8547.068 | 0 |
| 1729701000 | 8543.507 | -38.34 | -0.45 | 8589.4069 | 8590.727 | 8514.607 | 0 |
| 1729614600 | 8581.842 | -79.39 | -0.92 | 8577.242 | 8592.102 | 8518.902 | 0 |
| 1729528200 | 8661.229 | 0 | 0.00 | 8661.229 | 8661.229 | 8661.229 | 0 |
| 1729269000 | 8661.229 | 28.6 | 0.33 | 8636.949 | 8692.229 | 8633.609 | 0 |
| 1729182600 | 8632.628 | 89.6 | 1.05 | 8575.189 | 8673.118 | 8572.908 | 0 |
| 1729096200 | 8543.03 | -30.68 | -0.36 | 8494.49 | 8562.1299 | 8494.49 | 0 |
| 1729009800 | 8573.713 | -78.35 | -0.91 | 8633.253 | 8637.6029 | 8562.983 | 0 |
| 1728923400 | 8652.059 | 23.45 | 0.27 | 8601.138 | 8663.149 | 8594.539 | 0 |
| 1728664200 | 8628.607 | 35.58 | 0.41 | 8561.4069 | 8638.2369 | 8554.757 | 0 |
| 1728577800 | 8593.022 | -20.65 | -0.24 | 8597.573 | 8614.792 | 8567.332 | 0 |
| 1728491400 | 8613.674 | 38.06 | 0.44 | 8564.164 | 8621.164 | 8559.994 | 0 |
| 1728405000 | 8575.617 | -55.42 | -0.64 | 8535.437 | 8596.347 | 8530.077 | 0 |
| 1728318600 | 8631.035 | 33.94 | 0.39 | 8591.837 | 8640.345 | 8564.885 | 0 |
| 1728059400 | 8597.09 | 62.87 | 0.74 | 8549.1299 | 8627.49 | 8549.1299 | 0 |
| 1727973000 | 8534.218 | -101.96 | -1.18 | 8581.414 | 8598.678 | 8514.928 | 0 |
| 1727886600 | 8636.181 | 2.8 | 0.03 | 8662.913 | 8681.911 | 8607.571 | 0 |
| 1727800200 | 8633.3799 | -62.4 | -0.72 | 8653.489 | 8713.89 | 8606.43 | 0 |
| 1727713800 | 8695.783 | -156.78 | -1.77 | 8804.363 | 8812.743 | 8694.8529 | 0 |
| 1727454600 | 8852.562 | 48.97 | 0.56 | 8826.062 | 8865.412 | 8804.652 | 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
