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 | 140.6 | 3.83049905464 | 3670.54 | 3819.32 | 3634.8 | 0 | 0 | IX |
| 4 | 221.27 | 6.16373294855 | 3589.87 | 3819.32 | 3493.93 | 0 | 0 | IX |
| 12 | 410.29 | 12.064336857 | 3400.85 | 3819.32 | 3327.99 | 0 | 0 | IX |
| 26 | 510.71 | 15.4740442912 | 3300.43 | 3819.32 | 3159.89 | 0 | 0 | IX |
| 52 | 958.38 | 33.5948344761 | 2852.76 | 3819.32 | 2819.96 | 0 | 0 | IX |
| 156 | 958.38 | 33.5948344761 | 2852.76 | 3819.32 | 2819.96 | 0 | 0 | IX |
| 260 | 958.38 | 33.5948344761 | 2852.76 | 3819.32 | 2819.96 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3814.04 | 50.76 | 1.35 | 3778.88 | 3819.32 | 3776.95 | 0 |
| 1732210200 | 3763.28 | 70.38 | 1.91 | 3711.04 | 3765.55 | 3710.29 | 0 |
| 1732123800 | 3692.9 | 15.25 | 0.41 | 3689.26 | 3700.37 | 3684.47 | 0 |
| 1732037400 | 3677.65 | 12.72 | 0.35 | 3665.15 | 3680.79 | 3644.06 | 0 |
| 1731951000 | 3664.93 | 25.28 | 0.69 | 3640.42 | 3674.29 | 3634.8 | 0 |
| 1731691800 | 3639.65 | -31.24 | -0.85 | 3670.54 | 3676.35 | 3638.65 | 0 |
| 1731605400 | 3670.89 | 2.95 | 0.08 | 3668.87 | 3689.13 | 3659.09 | 0 |
| 1731519000 | 3667.94 | 13.99 | 0.38 | 3660.6 | 3670 | 3649.39 | 0 |
| 1731432600 | 3653.95 | -26.3 | -0.71 | 3666.83 | 3678.5 | 3645.52 | 0 |
| 1731346200 | 3680.25 | 42.09 | 1.16 | 3649.75 | 3682.93 | 3649.01 | 0 |
| 1731087000 | 3638.16 | 0.23 | 0.01 | 3646.47 | 3651.47 | 3630.35 | 0 |
| 1731000600 | 3637.93 | 38.8 | 1.08 | 3628.95 | 3642.33 | 3614.43 | 0 |
| 1730914200 | 3599.13 | 62.98 | 1.78 | 3582.96 | 3606.41 | 3577.33 | 0 |
| 1730827800 | 3536.15 | 28.17 | 0.80 | 3523.36 | 3541.02 | 3520.96 | 0 |
| 1730741400 | 3507.98 | -8.96 | -0.25 | 3510.49 | 3535.13 | 3506.41 | 0 |
| 1730482200 | 3516.94 | 5.18 | 0.15 | 3497.27 | 3536.52 | 3493.93 | 0 |
| 1730395800 | 3511.76 | -45.25 | -1.27 | 3555.81 | 3558.63 | 3497.98 | 0 |
| 1730309400 | 3557.01 | -14.5 | -0.41 | 3577.52 | 3578 | 3551.01 | 0 |
| 1730223000 | 3571.51 | -11.32 | -0.32 | 3587.08 | 3596.66 | 3567.46 | 0 |
| 1730136600 | 3582.83 | 6.27 | 0.18 | 3570.8 | 3585.92 | 3557.13 | 0 |
| 1729873800 | 3576.56 | 8.61 | 0.24 | 3589.87 | 3591.34 | 3572.6 | 0 |
| 1729787400 | 3567.95 | -42.23 | -1.17 | 3612.57 | 3616.81 | 3566.65 | 0 |
| 1729701000 | 3610.18 | 9.08 | 0.25 | 3622.16 | 3628.36 | 3599.81 | 0 |
| 1729614600 | 3601.1 | -19.53 | -0.54 | 3609.23 | 3618.05 | 3592.26 | 0 |
| 1729528200 | 3620.63 | 0 | 0.00 | 3620.63 | 3620.63 | 3620.63 | 0 |
| 1729269000 | 3620.63 | 5.77 | 0.16 | 3612.2 | 3620.94 | 3603.05 | 0 |
| 1729182600 | 3614.86 | 30.15 | 0.84 | 3595.35 | 3626.06 | 3587.19 | 0 |
| 1729096200 | 3584.71 | 26.32 | 0.74 | 3568.49 | 3589.06 | 3559.94 | 0 |
| 1729009800 | 3558.39 | -0.81 | -0.02 | 3559.2 | 3560.62 | 3535.66 | 0 |
| 1728923400 | 3559.2 | 3.39 | 0.10 | 3556.24 | 3559.44 | 3549.88 | 0 |
| 1728664200 | 3555.81 | 20.83 | 0.59 | 3530.17 | 3561.29 | 3524.78 | 0 |
| 1728577800 | 3534.98 | 9.66 | 0.27 | 3532.28 | 3536.05 | 3509.45 | 0 |
| 1728491400 | 3525.32 | 22.82 | 0.65 | 3513.56 | 3527.07 | 3500.2 | 0 |
| 1728405000 | 3502.5 | -29.5 | -0.84 | 3518.32 | 3520.78 | 3493.43 | 0 |
| 1728318600 | 3532 | -14.71 | -0.41 | 3543.11 | 3545.97 | 3528.73 | 0 |
| 1728059400 | 3546.71 | 33.11 | 0.94 | 3504.78 | 3548.32 | 3504.43 | 0 |
| 1727973000 | 3513.6 | -14.3 | -0.41 | 3522.3 | 3523.13 | 3489.24 | 0 |
| 1727886600 | 3527.9 | 14.94 | 0.43 | 3523.36 | 3545.09 | 3519.12 | 0 |
| 1727800200 | 3512.96 | 41.62 | 1.20 | 3486.28 | 3521.49 | 3485.24 | 0 |
| 1727713800 | 3471.34 | -12.88 | -0.37 | 3471.66 | 3476 | 3457.46 | 0 |
| 1727454600 | 3484.22 | -8.11 | -0.23 | 3492.97 | 3498.44 | 3478.46 | 0 |
| 1727368200 | 3492.33 | 7.82 | 0.22 | 3476.27 | 3499.3 | 3472.92 | 0 |
| 1727281800 | 3484.51 | 1.42 | 0.04 | 3478.64 | 3485.7 | 3467.38 | 0 |
| 1727195400 | 3483.09 | 22.47 | 0.65 | 3474.38 | 3490.69 | 3467 | 0 |
| 1727109000 | 3460.62 | 27.38 | 0.80 | 3445.69 | 3479.22 | 3445.35 | 0 |
| 1726849800 | 3433.24 | -13.43 | -0.39 | 3443.28 | 3448.62 | 3428.57 | 0 |
| 1726763400 | 3446.67 | 32.38 | 0.95 | 3414.68 | 3461.34 | 3412.2 | 0 |
| 1726677000 | 3414.29 | -20.67 | -0.60 | 3432.86 | 3433.76 | 3410.89 | 0 |
| 1726590600 | 3434.96 | 12.8 | 0.37 | 3442.25 | 3451.94 | 3430.78 | 0 |
| 1726504200 | 3422.16 | -12.28 | -0.36 | 3428.24 | 3435.08 | 3416.71 | 0 |
| 1726245000 | 3434.44 | 18.54 | 0.54 | 3427.87 | 3444.15 | 3420.94 | 0 |
| 1726158600 | 3415.9 | 34.39 | 1.02 | 3415.11 | 3425.44 | 3399.86 | 0 |
| 1726072200 | 3381.51 | 31.77 | 0.95 | 3373.09 | 3384.02 | 3352.21 | 0 |
| 1725985800 | 3349.7399 | -42.16 | -1.24 | 3388.75 | 3392.25 | 3347.52 | 0 |
| 1725899400 | 3391.9 | 61.53 | 1.85 | 3344.41 | 3394.62 | 3344.3 | 0 |
| 1725640200 | 3330.37 | -37.13 | -1.10 | 3368.74 | 3396 | 3327.9899 | 0 |
| 1725553800 | 3367.5 | -14.07 | -0.42 | 3382.58 | 3399.83 | 3366.24 | 0 |
| 1725467400 | 3381.57 | -2.83 | -0.08 | 3383.53 | 3393.38 | 3375.03 | 0 |
| 1725381000 | 3384.4 | -38.76 | -1.13 | 3419.39 | 3426.72 | 3370.69 | 0 |
| 1725294600 | 3423.16 | 17.55 | 0.52 | 3423.62 | 3425.57 | 3419.96 | 0 |
| 1725035400 | 3405.61 | -14.28 | -0.42 | 3400.85 | 3415.1 | 3398.62 | 0 |
| 1724949000 | 3419.89 | 35.12 | 1.04 | 3377.99 | 3420.5 | 3377.99 | 0 |
| 1724862600 | 3384.77 | 3.2 | 0.09 | 3384.21 | 3395.82 | 3380.75 | 0 |
| 1724776200 | 3381.57 | -3.42 | -0.10 | 3384.74 | 3391.16 | 3368.21 | 0 |
| 1724689800 | 3384.99 | 24.98 | 0.74 | 3362.45 | 3392.64 | 3360.89 | 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
