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 | -44.608 | -0.923093414165 | 4832.447 | 4916.941 | 4663.596 | 0 | 0 | IX |
| 4 | -379.526 | -7.34467180081 | 5167.365 | 5343.43 | 4663.596 | 0 | 0 | IX |
| 12 | -635.273 | -11.7141781324 | 5423.112 | 5631.483 | 4663.596 | 0 | 0 | IX |
| 26 | -1388.559 | -22.481695642 | 6176.398 | 6224.174 | 4597.253 | 0 | 0 | IX |
| 52 | -81.765 | -1.67908930582 | 4869.604 | 6327.75 | 4597.253 | 0 | 0 | IX |
| 156 | 18.629 | 0.390609765559 | 4769.21 | 6327.75 | 2971.146 | 0 | 0 | IX |
| 260 | 1368.513 | 40.0228875515 | 3419.326 | 6327.75 | 1237.309 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732210200 | 4772.02 | 19.18 | 0.40 | 4734.889 | 4785.601 | 4663.5959 | 0 |
| 1732123800 | 4752.841 | -41.84 | -0.87 | 4851.365 | 4861.526 | 4739.536 | 0 |
| 1732037400 | 4794.68 | -65.36 | -1.34 | 4871.901 | 4890.233 | 4668.519 | 0 |
| 1731951000 | 4860.041 | 10.09 | 0.21 | 4854.923 | 4875.444 | 4801.814 | 0 |
| 1731691800 | 4849.956 | -57.08 | -1.16 | 4832.447 | 4916.941 | 4805.47 | 0 |
| 1731605400 | 4907.039 | 111.46 | 2.32 | 4822.392 | 4916.695 | 4785.454 | 0 |
| 1731519000 | 4795.584 | 0 | 0.00 | 4795.584 | 4795.584 | 4795.584 | 0 |
| 1731432600 | 4795.584 | -273.36 | -5.39 | 4959.026 | 4984.358 | 4783.021 | 0 |
| 1731346200 | 5068.942 | 118.09 | 2.39 | 5026.0379 | 5103.644 | 5015.835 | 0 |
| 1731087000 | 4950.848 | -119.19 | -2.35 | 5089.384 | 5090.509 | 4939.293 | 0 |
| 1731000600 | 5070.037 | 75.41 | 1.51 | 4998.995 | 5103.112 | 4973.362 | 0 |
| 1730914200 | 4994.629 | -51.63 | -1.02 | 5096.494 | 5270.578 | 4952.037 | 0 |
| 1730827800 | 5046.258 | 47.57 | 0.95 | 5006.16 | 5056.6629 | 4968.751 | 0 |
| 1730741400 | 4998.684 | -52.45 | -1.04 | 5018.595 | 5099.914 | 4998.684 | 0 |
| 1730482200 | 5051.13 | 78.99 | 1.59 | 4990.21 | 5085.158 | 4982.251 | 0 |
| 1730395800 | 4972.139 | -107.14 | -2.11 | 5018.26 | 5030.786 | 4925.1 | 0 |
| 1730309400 | 5079.278 | -114.96 | -2.21 | 5112.115 | 5137.8239 | 5008.781 | 0 |
| 1730223000 | 5194.235 | -64.29 | -1.22 | 5309.397 | 5343.43 | 5187.85 | 0 |
| 1730136600 | 5258.522 | 80.55 | 1.56 | 5238.064 | 5291.317 | 5172.87 | 0 |
| 1729873800 | 5177.974 | -8.42 | -0.16 | 5167.365 | 5207.295 | 5125.255 | 0 |
| 1729787400 | 5186.398 | 7.47 | 0.14 | 5220.057 | 5272.205 | 5186.049 | 0 |
| 1729701000 | 5178.929 | -52.77 | -1.01 | 5173.05 | 5244.495 | 5138.791 | 0 |
| 1729614600 | 5231.701 | -2.11 | -0.04 | 5206.603 | 5245.963 | 5144.286 | 0 |
| 1729528200 | 5233.813 | -109.49 | -2.05 | 5293.9709 | 5352.0469 | 5224.618 | 0 |
| 1729269000 | 5343.298 | 40.46 | 0.76 | 5278.716 | 5386.654 | 5278.716 | 0 |
| 1729182600 | 5302.841 | 126.23 | 2.44 | 5201.138 | 5358.801 | 5198.1319 | 0 |
| 1729096200 | 5176.616 | -42.13 | -0.81 | 5077.885 | 5203.118 | 5077.885 | 0 |
| 1729009800 | 5218.7479 | -110.24 | -2.07 | 5321.216 | 5330.287 | 5203.697 | 0 |
| 1728923400 | 5328.992 | 32.16 | 0.61 | 5303.0159 | 5344.488 | 5248.581 | 0 |
| 1728664200 | 5296.836 | 23.61 | 0.45 | 5231.4309 | 5310.236 | 5194.081 | 0 |
| 1728577800 | 5273.224 | 0 | 0.00 | 5273.224 | 5273.224 | 5273.224 | 0 |
| 1728491400 | 5273.224 | 53.28 | 1.02 | 5227.327 | 5283.621 | 5196.2389 | 0 |
| 1728405000 | 5219.944 | -77.04 | -1.45 | 5162.6719 | 5248.928 | 5156.265 | 0 |
| 1728318600 | 5296.982 | 46.63 | 0.89 | 5291.34 | 5309.941 | 5204.871 | 0 |
| 1728059400 | 5250.348 | 87.28 | 1.69 | 5144.722 | 5292.323 | 5138.397 | 0 |
| 1727973000 | 5163.072 | -140.26 | -2.64 | 5271.481 | 5271.496 | 5136.0739 | 0 |
| 1727886600 | 5303.332 | 4.39 | 0.08 | 5327.428 | 5367.314 | 5263.3 | 0 |
| 1727800200 | 5298.945 | -87.59 | -1.63 | 5368.456 | 5412.54 | 5260.932 | 0 |
| 1727713800 | 5386.53 | -226.55 | -4.04 | 5548.3549 | 5571.144 | 5385.187 | 0 |
| 1727454600 | 5613.082 | 70.59 | 1.27 | 5571.07 | 5631.483 | 5544.491 | 0 |
| 1727368200 | 5542.497 | 246.52 | 4.65 | 5431.816 | 5542.497 | 5417.231 | 0 |
| 1727281800 | 5295.982 | -46.09 | -0.86 | 5272.997 | 5338.348 | 5269.628 | 0 |
| 1727195400 | 5342.073 | 132.58 | 2.54 | 5348.267 | 5384.005 | 5302.308 | 0 |
| 1727109000 | 5209.493 | -127.48 | -2.39 | 5198.178 | 5224.31 | 5137.8819 | 0 |
| 1726849800 | 5336.9709 | -25.74 | -0.48 | 5336.9709 | 5344.97 | 5199.99 | 0 |
| 1726763400 | 5362.712 | 234.34 | 4.57 | 5282.304 | 5362.712 | 5231.372 | 0 |
| 1726677000 | 5128.374 | -59.48 | -1.15 | 5190.652 | 5198.226 | 5127.366 | 0 |
| 1726590600 | 5187.857 | 51.8 | 1.01 | 5184.716 | 5238.122 | 5169.213 | 0 |
| 1726504200 | 5136.059 | -23.56 | -0.46 | 5112.18 | 5179.1319 | 5109.262 | 0 |
| 1726245000 | 5159.617 | 40.99 | 0.80 | 5126.995 | 5194.856 | 5123.143 | 0 |
| 1726158600 | 5118.625 | 51.83 | 1.02 | 5178.686 | 5185.875 | 5058.986 | 0 |
| 1726072200 | 5066.798 | -15.27 | -0.30 | 5097.272 | 5143.43 | 5020.802 | 0 |
| 1725985800 | 5082.068 | -24.91 | -0.49 | 5091.486 | 5176.96 | 5053.15 | 0 |
| 1725899400 | 5106.9799 | 97.76 | 1.95 | 5040.845 | 5133.954 | 5031.549 | 0 |
| 1725640200 | 5009.22 | -110.31 | -2.15 | 5108.124 | 5166.06 | 4994.936 | 0 |
| 1725553800 | 5119.528 | -96.56 | -1.85 | 5164.479 | 5211.492 | 5119.528 | 0 |
| 1725467400 | 5216.092 | -104.72 | -1.97 | 5200.81 | 5258.031 | 5189.992 | 0 |
| 1725381000 | 5320.814 | -101.74 | -1.88 | 5440.953 | 5457.455 | 5306.4709 | 0 |
| 1725294600 | 5422.558 | 20.12 | 0.37 | 5397.692 | 5426.353 | 5318.272 | 0 |
| 1725035400 | 5402.436 | -14.78 | -0.27 | 5423.112 | 5491.582 | 5402.436 | 0 |
| 1724949000 | 5417.218 | 88.42 | 1.66 | 5327.514 | 5422.464 | 5326.375 | 0 |
| 1724862600 | 5328.802 | 16.1 | 0.30 | 5342.562 | 5376.911 | 5328.802 | 0 |
| 1724776200 | 5312.697 | -35.23 | -0.66 | 5362.697 | 5396.259 | 5312.697 | 0 |
| 1724689800 | 5347.927 | 16.99 | 0.32 | 5330.546 | 5373.188 | 5330.008 | 0 |
| 1724430600 | 5330.939 | 73.4 | 1.40 | 5285.785 | 5339.959 | 5271.21 | 0 |
| 1724344200 | 5257.543 | -1.44 | -0.03 | 5262.927 | 5319.774 | 5256.734 | 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
