Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 91.35 | 1.70512451982 | 5357.38 | 5448.73 | 5329.24 | 0 | 0 | IX |
| 4 | 126.46 | 2.37605382666 | 5322.27 | 5560.81 | 5306.26 | 0 | 0 | IX |
| 12 | -96.78 | -1.7451956628 | 5545.51 | 5667.96 | 5293.4 | 0 | 0 | IX |
| 26 | -179.4 | -3.18755963348 | 5628.13 | 5783.07 | 5293.4 | 0 | 0 | IX |
| 52 | -182.9 | -3.24772756733 | 5631.63 | 6120.85 | 5293.4 | 0 | 0 | IX |
| 156 | 75.61 | 1.40718986362 | 5373.12 | 6120.85 | 4246.19 | 0 | 0 | IX |
| 260 | 793.64 | 17.048864791 | 4655.09 | 6120.85 | 2798.94 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735320600 | 5448.7299 | 53.61 | 0.99 | 5401.13 | 5448.7299 | 5393.79 | 0 |
| 1735061400 | 5395.12 | 8.01 | 0.15 | 5413.47 | 5420.27 | 5395.12 | 0 |
| 1734975000 | 5387.11 | -1.11 | -0.02 | 5376.85 | 5400.86 | 5357.34 | 0 |
| 1734715800 | 5388.22 | -12.84 | -0.24 | 5357.38 | 5398.76 | 5329.24 | 0 |
| 1734629400 | 5401.06 | -67.35 | -1.23 | 5396.57 | 5425.76 | 5377.9 | 0 |
| 1734543000 | 5468.41 | 14.52 | 0.27 | 5464.34 | 5478.06 | 5451.24 | 0 |
| 1734456600 | 5453.89 | 2.84 | 0.05 | 5425.67 | 5466.18 | 5421.38 | 0 |
| 1734370200 | 5451.05 | -39.81 | -0.73 | 5471.68 | 5480.41 | 5437.38 | 0 |
| 1734111000 | 5490.86 | -9.22 | -0.17 | 5495.07 | 5528.21 | 5476.41 | 0 |
| 1734024600 | 5500.08 | -2.88 | -0.05 | 5523.12 | 5524.79 | 5494.41 | 0 |
| 1733938200 | 5502.96 | 18.56 | 0.34 | 5474.99 | 5513.47 | 5470.29 | 0 |
| 1733851800 | 5484.4 | -55.36 | -1.00 | 5521 | 5525.53 | 5477.54 | 0 |
| 1733765400 | 5539.76 | 37.21 | 0.68 | 5540.4799 | 5560.81 | 5515.93 | 0 |
| 1733506200 | 5502.55 | 69.14 | 1.27 | 5437.62 | 5514.11 | 5437.62 | 0 |
| 1733419800 | 5433.41 | 25.23 | 0.47 | 5407.46 | 5445.91 | 5405.09 | 0 |
| 1733333400 | 5408.18 | 38.91 | 0.72 | 5384.43 | 5421.39 | 5379.49 | 0 |
| 1733247000 | 5369.27 | 10.69 | 0.20 | 5375.54 | 5416.55 | 5351.25 | 0 |
| 1733160600 | 5358.58 | -7.93 | -0.15 | 5314.6 | 5389.22 | 5306.26 | 0 |
| 1732901400 | 5366.51 | 37.31 | 0.70 | 5322.27 | 5370.39 | 5317.36 | 0 |
| 1732815000 | 5329.2 | 27.17 | 0.51 | 5322.68 | 5348.72 | 5316.6899 | 0 |
| 1732728600 | 5302.03 | -36.89 | -0.69 | 5295.27 | 5311.06 | 5264.78 | 0 |
| 1732642200 | 5338.92 | -47.35 | -0.88 | 5345.99 | 5383.9399 | 5333.03 | 0 |
| 1732555800 | 5386.27 | 4.75 | 0.09 | 5432.88 | 5433.7 | 5369.71 | 0 |
| 1732296600 | 5381.52 | 31.33 | 0.59 | 5374.3 | 5392.59 | 5308.3 | 0 |
| 1732210200 | 5350.1899 | 7.96 | 0.15 | 5339.83 | 5357.41 | 5293.4 | 0 |
| 1732123800 | 5342.2299 | -24.17 | -0.45 | 5392.16 | 5401.68 | 5334.7299 | 0 |
| 1732037400 | 5366.4 | -36.96 | -0.68 | 5418.37 | 5421.3 | 5297.62 | 0 |
| 1731951000 | 5403.36 | 5.07 | 0.09 | 5406.9 | 5414.16 | 5372.27 | 0 |
| 1731691800 | 5398.29 | -29.76 | -0.55 | 5386.4399 | 5436.09 | 5373.78 | 0 |
| 1731605400 | 5428.05 | -83.95 | -1.52 | 5362.26 | 5433.12 | 5362.1899 | 0 |
| 1731519000 | 5512 | 0 | 0.00 | 5512 | 5512 | 5512 | 0 |
| 1731432600 | 5512 | 0 | 0.00 | 5512 | 5512 | 5512 | 0 |
| 1731346200 | 5512 | 61.81 | 1.13 | 5495.6899 | 5531.49 | 5491.31 | 0 |
| 1731087000 | 5450.1899 | -59.1 | -1.07 | 5509.5 | 5509.5 | 5443.6 | 0 |
| 1731000600 | 5509.29 | 42.31 | 0.77 | 5468.37 | 5526.65 | 5458.54 | 0 |
| 1730914200 | 5466.9799 | -30.04 | -0.55 | 5536.61 | 5614.7299 | 5445.38 | 0 |
| 1730827800 | 5497.02 | 25.22 | 0.46 | 5477.87 | 5502.54 | 5456.27 | 0 |
| 1730741400 | 5471.8 | -26.33 | -0.48 | 5492.84 | 5524.53 | 5471.8 | 0 |
| 1730482200 | 5498.13 | 42.66 | 0.78 | 5472.64 | 5516.71 | 5469.84 | 0 |
| 1730395800 | 5455.47 | -52.57 | -0.95 | 5478.58 | 5482.87 | 5430.13 | 0 |
| 1730309400 | 5508.04 | -61.66 | -1.11 | 5538.05 | 5540.78 | 5474.16 | 0 |
| 1730223000 | 5569.7 | -34.04 | -0.61 | 5635.24 | 5645.72 | 5566.4399 | 0 |
| 1730136600 | 5603.74 | 44.31 | 0.80 | 5593.13 | 5619.16 | 5557.82 | 0 |
| 1729873800 | 5559.43 | -6.1 | -0.11 | 5557.64 | 5575.02 | 5531.84 | 0 |
| 1729787400 | 5565.53 | 5.07 | 0.09 | 5582.4399 | 5611.16 | 5565.53 | 0 |
| 1729701000 | 5560.46 | -27.95 | -0.50 | 5575.88 | 5597.13 | 5542.02 | 0 |
| 1729614600 | 5588.41 | -0.1 | -0.00 | 5574.22 | 5596.41 | 5543.4399 | 0 |
| 1729528200 | 5588.51 | -57.68 | -1.02 | 5630.81 | 5652.53 | 5583.79 | 0 |
| 1729269000 | 5646.1899 | 21.18 | 0.38 | 5624.79 | 5667.96 | 5622.11 | 0 |
| 1729182600 | 5625.01 | 45.45 | 0.81 | 5573.77 | 5654.99 | 5571.4 | 0 |
| 1729096200 | 5579.56 | 0 | 0.00 | 5579.56 | 5579.56 | 5579.56 | 0 |
| 1729009800 | 5579.56 | -53.93 | -0.96 | 5633.14 | 5635.06 | 5572.02 | 0 |
| 1728923400 | 5633.49 | 16.03 | 0.29 | 5617.92 | 5640.08 | 5592.35 | 0 |
| 1728664200 | 5617.46 | 12.87 | 0.23 | 5578.52 | 5623.9399 | 5565.26 | 0 |
| 1728577800 | 5604.59 | 0 | 0.00 | 5604.59 | 5604.59 | 5604.59 | 0 |
| 1728491400 | 5604.59 | 30.27 | 0.54 | 5571.74 | 5609.57 | 5563.81 | 0 |
| 1728405000 | 5574.32 | -38.34 | -0.68 | 5549.4799 | 5588.7 | 5540.6 | 0 |
| 1728318600 | 5612.66 | 20.12 | 0.36 | 5609.82 | 5620.6 | 5566.89 | 0 |
| 1728059400 | 5592.54 | 51.28 | 0.93 | 5545.51 | 5611.67 | 5538.78 | 0 |
| 1727973000 | 5541.26 | -72.01 | -1.28 | 5595.8 | 5596.18 | 5528.09 | 0 |
| 1727886600 | 5613.27 | 0.33 | 0.01 | 5628.26 | 5646.52 | 5592.93 | 0 |
| 1727800200 | 5612.9399 | -43.71 | -0.77 | 5656.3 | 5672.62 | 5594.41 | 0 |
| 1727713800 | 5656.65 | -116.46 | -2.02 | 5739.36 | 5751.33 | 5656.36 | 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
