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 | 7.91 | 0.212263518046 | 3726.5 | 3799.88 | 3726.5 | 0 | 0 | IX |
| 4 | -1385.13 | -27.0557511026 | 5119.54 | 5156.23 | 3678.17 | 0 | 0 | IX |
| 12 | -105.7 | -2.75252531829 | 3840.11 | 16832.01 | 3678.17 | 0 | 0 | IX |
| 26 | -49.73 | -1.31416913751 | 3784.14 | 16832.01 | 3537.44 | 0 | 0 | IX |
| 52 | -69.39 | -1.82422840318 | 3803.8 | 16832.01 | 3537.44 | 0 | 0 | IX |
| 156 | 116.93 | 3.23236064885 | 3617.48 | 16832.01 | 2814.34 | 0 | 0 | IX |
| 260 | 719.52 | 23.8655473334 | 3014.89 | 16832.01 | 1780.79 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735925400 | 3734.41 | -45.87 | -1.21 | 3779.18 | 3779.18 | 3731.03 | 0 |
| 1735839000 | 3780.28 | 4.78 | 0.13 | 3776.62 | 3799.88 | 3754.11 | 0 |
| 1735666200 | 3775.5 | 27.45 | 0.73 | 3746.57 | 3778.82 | 3743.24 | 0 |
| 1735579800 | 3748.05 | -14.93 | -0.40 | 3761.56 | 3772.44 | 3743.95 | 0 |
| 1735320600 | 3762.98 | 37.2 | 1.00 | 3726.5 | 3764.67 | 3726.5 | 0 |
| 1735061400 | 3725.78 | 3.87 | 0.10 | 3722.11 | 3743.48 | 3722.11 | 0 |
| 1734975000 | 3721.91 | 5.3 | 0.14 | 3715.33 | 3725.65 | 3699.35 | 0 |
| 1734715800 | 3716.61 | -6.87 | -0.18 | 3721.5 | 3721.75 | 3678.17 | 0 |
| 1734629400 | 3723.48 | -46.22 | -1.23 | 3765.78 | 3765.78 | 3712.85 | 0 |
| 1734543000 | 3769.7 | 8.77 | 0.23 | 3760.06 | 3776.68 | 3758.83 | 0 |
| 1734456600 | 3760.93 | -19.46 | -0.51 | 3776.18 | 3779.28 | 3758.77 | 0 |
| 1734370200 | 3780.39 | -32 | -0.84 | 3835.33 | 3835.33 | 3764.82 | 0 |
| 1734111000 | 3812.39 | -13.71 | -0.36 | 3825.6 | 3840.81 | 3804.64 | 0 |
| 1734024600 | 3826.1 | -3.24 | -0.08 | 3830.07 | 3840.41 | 3824.49 | 0 |
| 1733938200 | 3829.34 | -12.6 | -0.33 | 3828.33 | 3836.14 | 3815.79 | 0 |
| 1733851800 | 3841.94 | 0 | 0.00 | 3841.94 | 3841.94 | 3841.94 | 0 |
| 1733765400 | 3841.94 | 21.44 | 0.56 | 3822.98 | 3853.7 | 3822.98 | 0 |
| 1733506200 | 3820.5 | -1 | -25.38 | 5119.54 | 5156.2299 | 3816.97 | 0 |
| 1733419800 | 5119.71 | -1 | -18.72 | 6297.66 | 6306.96 | 5119.71 | 0 |
| 1733333400 | 6299.18 | -1 | -15.53 | 7457.3 | 7468.31 | 6230 | 0 |
| 1733247000 | 7456.97 | -1 | -19.67 | 8835.61 | 9145.14 | 6742.11 | 0 |
| 1733160600 | 9282.73 | -1 | -11.73 | 10075.9 | 10929.55 | 8713.58 | 0 |
| 1732901400 | 10516.09 | 896.39 | 9.32 | 9618.3799 | 12990.01 | 8389.11 | 0 |
| 1732815000 | 9619.7 | 1 | 20.87 | 11362.77 | 16832.01 | 9619.7 | 0 |
| 1732728600 | 7958.86 | 0 | 0.00 | 7958.86 | 7958.86 | 7958.86 | 0 |
| 1732642200 | 7958.86 | 1 | 31.02 | 6069.09 | 8221.05 | 6038.49 | 0 |
| 1732555800 | 6074.39 | 1 | 24.35 | 5031.36 | 6940.27 | 5031.36 | 0 |
| 1732296600 | 4884.84 | 23.21 | 0.48 | 4864.55 | 5144.6899 | 4833.92 | 0 |
| 1732210200 | 4861.63 | -281.84 | -5.48 | 5143.42 | 5194.81 | 4844.67 | 0 |
| 1732123800 | 5143.47 | -173.29 | -3.26 | 5319.58 | 5463.61 | 5130.39 | 0 |
| 1732037400 | 5316.76 | -251.45 | -4.52 | 5568.01 | 5624.43 | 5237.71 | 0 |
| 1731951000 | 5568.21 | 237.09 | 4.45 | 5330.71 | 5698.76 | 5330.71 | 0 |
| 1731691800 | 5331.12 | 169.82 | 3.29 | 5157.75 | 5749.4799 | 4778.3 | 0 |
| 1731605400 | 5161.3 | -774.86 | -13.05 | 5936.74 | 5936.74 | 5094.6899 | 0 |
| 1731519000 | 5936.16 | -931.12 | -13.56 | 6865.17 | 7118.37 | 5814.77 | 0 |
| 1731432600 | 6867.28 | 3 | 79.95 | 8737.52 | 8737.52 | 6009.85 | 0 |
| 1731346200 | 3816.21 | 33.31 | 0.88 | 3786.5 | 3835.55 | 3786.5 | 0 |
| 1731087000 | 3782.9 | -29.57 | -0.78 | 3811.56 | 3812.04 | 3775.51 | 0 |
| 1731000600 | 3812.47 | 36.43 | 0.96 | 3773.61 | 3824.16 | 3773.61 | 0 |
| 1730914200 | 3776.04 | -35.39 | -0.93 | 3814.71 | 3876.45 | 3764.58 | 0 |
| 1730827800 | 3811.43 | 12.49 | 0.33 | 3798 | 3817.19 | 3796.52 | 0 |
| 1730741400 | 3798.94 | -8.61 | -0.23 | 3806.44 | 3825.43 | 3798.28 | 0 |
| 1730482200 | 3807.55 | 27.4 | 0.72 | 3780.61 | 3818.67 | 3780.1 | 0 |
| 1730395800 | 3780.15 | -20.6 | -0.54 | 3798.18 | 3798.18 | 3763.37 | 0 |
| 1730309400 | 3800.75 | -48.73 | -1.27 | 3847.08 | 3847.08 | 3793.19 | 0 |
| 1730223000 | 3849.48 | -21.86 | -0.56 | 3873.22 | 3895.57 | 3846.51 | 0 |
| 1730136600 | 3871.34 | 29.91 | 0.78 | 3846 | 3877.44 | 3841.44 | 0 |
| 1729873800 | 3841.43 | -2.55 | -0.07 | 3843.35 | 3853.54 | 3824.16 | 0 |
| 1729787400 | 3843.98 | 0.28 | 0.01 | 3846.13 | 3880.86 | 3843.98 | 0 |
| 1729701000 | 3843.7 | -22.64 | -0.59 | 3864.25 | 3881.13 | 3843.55 | 0 |
| 1729614600 | 3866.34 | -45.88 | -1.17 | 3871.34 | 3873.08 | 3844.94 | 0 |
| 1729528200 | 3912.22 | 0 | 0.00 | 3912.22 | 3912.22 | 3912.22 | 0 |
| 1729269000 | 3912.22 | 19.5 | 0.50 | 3892.31 | 3922.99 | 3887.94 | 0 |
| 1729182600 | 3892.72 | 21.13 | 0.55 | 3871.01 | 3911.51 | 3871.01 | 0 |
| 1729096200 | 3871.59 | 12.36 | 0.32 | 3855.99 | 3878.86 | 3832.23 | 0 |
| 1729009800 | 3859.23 | -1.43 | -0.04 | 3862.48 | 3877.29 | 3854.13 | 0 |
| 1728923400 | 3860.66 | 6.82 | 0.18 | 3853.78 | 3862.67 | 3839.35 | 0 |
| 1728664200 | 3853.84 | 13.56 | 0.35 | 3840.11 | 3858.16 | 3833.85 | 0 |
| 1728577800 | 3840.28 | -14.19 | -0.37 | 3853.77 | 3856.96 | 3831.65 | 0 |
| 1728491400 | 3854.47 | 35.75 | 0.94 | 3819.1 | 3856.3 | 3814.64 | 0 |
| 1728405000 | 3818.72 | -22.86 | -0.60 | 3834.83 | 3834.83 | 3795.42 | 0 |
| 1728318600 | 3841.58 | -8.21 | -0.21 | 3850.96 | 3861.96 | 3820.48 | 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
