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 | 48.95 | 0.852017078634 | 5745.19 | 5920.33 | 5740.22 | 0 | 0 | IX |
| 4 | -112.33 | -1.90181275787 | 5906.47 | 6009.19 | 5740.22 | 0 | 0 | IX |
| 12 | 386.27 | 7.14273826849 | 5407.87 | 6009.19 | 5372.16 | 0 | 0 | IX |
| 26 | 342.75 | 6.28738725353 | 5451.39 | 6009.19 | 5178.57 | 0 | 0 | IX |
| 52 | -220.1 | -3.65964776929 | 6014.24 | 6081.09 | 5178.57 | 0 | 0 | IX |
| 156 | 1217.71 | 26.6082951121 | 4576.43 | 6081.09 | 4284.65 | 0 | 0 | IX |
| 260 | 1217.71 | 26.6082951121 | 4576.43 | 6081.09 | 4284.65 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742578200 | 5794.14 | -49.5 | -0.85 | 5816.76 | 5823.35 | 5768.71 | 0 |
| 1742491800 | 5843.64 | -67.07 | -1.13 | 5894.34 | 5900 | 5822.61 | 0 |
| 1742405400 | 5910.71 | 38.51 | 0.66 | 5865.87 | 5920.33 | 5858.89 | 0 |
| 1742319000 | 5872.2 | 15.6 | 0.27 | 5877.49 | 5894.06 | 5857.97 | 0 |
| 1742232600 | 5856.6 | 25.32 | 0.43 | 5837.4 | 5866.21 | 5809.03 | 0 |
| 1741973400 | 5831.28 | 78.34 | 1.36 | 5745.1899 | 5839.46 | 5740.22 | 0 |
| 1741887000 | 5752.9399 | -47.88 | -0.83 | 5800.04 | 5834.78 | 5750.78 | 0 |
| 1741800600 | 5800.82 | 20.88 | 0.36 | 5825.76 | 5881.01 | 5766.95 | 0 |
| 1741714200 | 5779.9399 | -64.41 | -1.10 | 5876.59 | 5892.2 | 5762.56 | 0 |
| 1741627800 | 5844.35 | -70.64 | -1.19 | 5943.62 | 5952.24 | 5838.4 | 0 |
| 1741368600 | 5914.99 | -73.58 | -1.23 | 5958.95 | 5967.05 | 5870.29 | 0 |
| 1741282200 | 5988.57 | 28.81 | 0.48 | 5993.74 | 6009.1899 | 5908.41 | 0 |
| 1741195800 | 5959.76 | 109.63 | 1.87 | 5940.31 | 6002.41 | 5923.9399 | 0 |
| 1741109400 | 5850.13 | -102.82 | -1.73 | 5899.58 | 5924.62 | 5821.39 | 0 |
| 1741023000 | 5952.95 | 74.6 | 1.27 | 5904.5 | 5998.15 | 5877.1899 | 0 |
| 1740763800 | 5878.35 | 3 | 0.05 | 5831.49 | 5878.35 | 5817.79 | 0 |
| 1740677400 | 5875.35 | -42.84 | -0.72 | 5879.06 | 5896.99 | 5831.14 | 0 |
| 1740591000 | 5918.1899 | 72.02 | 1.23 | 5893.77 | 5948.5 | 5881.45 | 0 |
| 1740504600 | 5846.17 | -34.04 | -0.58 | 5865.9399 | 5880.4 | 5836.15 | 0 |
| 1740418200 | 5880.21 | -44.85 | -0.76 | 5910.7 | 5924.6 | 5855.66 | 0 |
| 1740159000 | 5925.06 | 20.33 | 0.34 | 5906.47 | 5945.07 | 5902.86 | 0 |
| 1740072600 | 5904.7299 | 9.77 | 0.17 | 5929.71 | 5943.25 | 5893.46 | 0 |
| 1739986200 | 5894.96 | -73.94 | -1.24 | 5970.31 | 5970.31 | 5886.2299 | 0 |
| 1739899800 | 5968.9 | -3.52 | -0.06 | 5987.36 | 5990.67 | 5941.58 | 0 |
| 1739813400 | 5972.42 | 13.37 | 0.22 | 5963.92 | 5978.03 | 5951.39 | 0 |
| 1739554200 | 5959.05 | 14.29 | 0.24 | 5956.99 | 5989.43 | 5946.7 | 0 |
| 1739467800 | 5944.76 | 95.14 | 1.63 | 5918.02 | 5953.86 | 5890.43 | 0 |
| 1739381400 | 5849.62 | 7.09 | 0.12 | 5851.17 | 5873.66 | 5803.97 | 0 |
| 1739295000 | 5842.53 | 8.68 | 0.15 | 5833.63 | 5849.85 | 5817.04 | 0 |
| 1739208600 | 5833.85 | 36.45 | 0.63 | 5801.29 | 5838.3 | 5800.9399 | 0 |
| 1738949400 | 5797.4 | -51.08 | -0.87 | 5825.4 | 5843.75 | 5786.09 | 0 |
| 1738863000 | 5848.4799 | 70.23 | 1.22 | 5791.96 | 5859.43 | 5781.9799 | 0 |
| 1738776600 | 5778.25 | -16.23 | -0.28 | 5774.18 | 5785 | 5754.62 | 0 |
| 1738690200 | 5794.4799 | 6.93 | 0.12 | 5790.83 | 5810.65 | 5740.95 | 0 |
| 1738603800 | 5787.55 | -72.3 | -1.23 | 5740.89 | 5802.5 | 5731.54 | 0 |
| 1738344600 | 5859.85 | 9.14 | 0.16 | 5859.1899 | 5896.16 | 5844.39 | 0 |
| 1738258200 | 5850.71 | 51.36 | 0.89 | 5822.16 | 5857.54 | 5815.88 | 0 |
| 1738171800 | 5799.35 | -29.23 | -0.50 | 5812.97 | 5827.6 | 5788.3 | 0 |
| 1738085400 | 5828.58 | -9.8 | -0.17 | 5832.43 | 5873.4 | 5815.41 | 0 |
| 1737999000 | 5838.38 | -34.65 | -0.59 | 5813.08 | 5855.43 | 5779.95 | 0 |
| 1737739800 | 5873.03 | 135.04 | 2.35 | 5894.74 | 5922.54 | 5853.66 | 0 |
| 1737653400 | 5737.99 | 0 | 0.00 | 5737.99 | 5737.99 | 5737.99 | 0 |
| 1737567000 | 5737.99 | 0 | 0.00 | 5737.99 | 5737.99 | 5737.99 | 0 |
| 1737480600 | 5737.99 | 38.99 | 0.68 | 5692.24 | 5740.53 | 5684.4 | 0 |
| 1737394200 | 5699 | 19.61 | 0.35 | 5686.75 | 5720.54 | 5673.43 | 0 |
| 1737135000 | 5679.39 | 59.8 | 1.06 | 5652.03 | 5693.62 | 5642.6 | 0 |
| 1737048600 | 5619.59 | 118.35 | 2.15 | 5591.83 | 5622.83 | 5572.2299 | 0 |
| 1736962200 | 5501.24 | 34.58 | 0.63 | 5480.85 | 5541.91 | 5464.75 | 0 |
| 1736875800 | 5466.66 | 9.71 | 0.18 | 5517.32 | 5525.57 | 5466.66 | 0 |
| 1736789400 | 5456.95 | -28.48 | -0.52 | 5464.7299 | 5468.26 | 5416.06 | 0 |
| 1736530200 | 5485.43 | -46.93 | -0.85 | 5536.24 | 5552.29 | 5476.18 | 0 |
| 1736443800 | 5532.36 | 35.34 | 0.64 | 5476.38 | 5545.6899 | 5471.31 | 0 |
| 1736357400 | 5497.02 | -30.61 | -0.55 | 5522.35 | 5535.17 | 5462.7299 | 0 |
| 1736271000 | 5527.63 | 21.03 | 0.38 | 5509.28 | 5549.24 | 5491.54 | 0 |
| 1736184600 | 5506.6 | 128.06 | 2.38 | 5401.6899 | 5513.37 | 5395.72 | 0 |
| 1735925400 | 5378.54 | -94.39 | -1.72 | 5465.64 | 5465.89 | 5372.16 | 0 |
| 1735839000 | 5472.93 | 12.76 | 0.23 | 5457.79 | 5478.2299 | 5396.77 | 0 |
| 1735666200 | 5460.17 | 45.22 | 0.84 | 5395.49 | 5461.79 | 5393.27 | 0 |
| 1735579800 | 5414.95 | -36.85 | -0.68 | 5431.4399 | 5460.9 | 5404.32 | 0 |
| 1735320600 | 5451.8 | 46.74 | 0.86 | 5407.87 | 5451.8 | 5399.2 | 0 |
| 1735061400 | 5405.06 | 9.71 | 0.18 | 5415.55 | 5428.53 | 5405.06 | 0 |
| 1734975000 | 5395.35 | -0.63 | -0.01 | 5382.4399 | 5412.4799 | 5363.65 | 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
