Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.11 | 0.370351580336 | 1379.77 | 1397.63 | 1366.77 | 0 | 0 | IX |
| 4 | 2.2 | 0.159111291116 | 1382.68 | 1411.26 | 1352.51 | 0 | 0 | IX |
| 12 | 134.17 | 10.7275067762 | 1250.71 | 1411.26 | 1243.99 | 0 | 0 | IX |
| 26 | 82.73 | 6.35333870906 | 1302.15 | 1411.26 | 1220.52 | 0 | 0 | IX |
| 52 | -15.52 | -1.10825478435 | 1400.4 | 1417.73 | 1220.52 | 0 | 0 | IX |
| 156 | 160.71 | 13.1280786165 | 1224.17 | 1417.73 | 1165.62 | 0 | 0 | IX |
| 260 | 160.71 | 13.1280786165 | 1224.17 | 1417.73 | 1165.62 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742837400 | 1370.19 | -3.64 | -0.26 | 1373.78 | 1385.92 | 1366.77 | 0 |
| 1742578200 | 1373.83 | -8.79 | -0.64 | 1382.97 | 1382.97 | 1368.24 | 0 |
| 1742491800 | 1382.6199 | -13.24 | -0.95 | 1395.83 | 1395.83 | 1377.14 | 0 |
| 1742405400 | 1395.8599 | 9.68 | 0.70 | 1386.14 | 1397.63 | 1383.05 | 0 |
| 1742319000 | 1386.18 | 6.9 | 0.50 | 1379.77 | 1390.54 | 1379.77 | 0 |
| 1742232600 | 1379.28 | 7.69 | 0.56 | 1372.21 | 1381.6099 | 1368.47 | 0 |
| 1741973400 | 1371.59 | 15.35 | 1.13 | 1356.33 | 1374.35 | 1352.51 | 0 |
| 1741887000 | 1356.24 | -8.71 | -0.64 | 1364.67 | 1372.38 | 1354.47 | 0 |
| 1741800600 | 1364.95 | 8 | 0.59 | 1357.8599 | 1379.22 | 1356.39 | 0 |
| 1741714200 | 1356.95 | -18.1 | -1.32 | 1374.99 | 1385.88 | 1353.39 | 0 |
| 1741627800 | 1375.05 | -12.63 | -0.91 | 1388.46 | 1396.75 | 1373.64 | 0 |
| 1741368600 | 1387.68 | -13.17 | -0.94 | 1399.85 | 1399.85 | 1378.34 | 0 |
| 1741282200 | 1400.85 | 4.04 | 0.29 | 1398.03 | 1406.28 | 1384.77 | 0 |
| 1741195800 | 1396.81 | 21.47 | 1.56 | 1375.35 | 1409.02 | 1375.35 | 0 |
| 1741109400 | 1375.34 | -25.98 | -1.85 | 1401.43 | 1401.43 | 1367.35 | 0 |
| 1741023000 | 1401.32 | 14.94 | 1.08 | 1386.58 | 1411.26 | 1382.1099 | 0 |
| 1740763800 | 1386.38 | 1.51 | 0.11 | 1384.5 | 1386.38 | 1372.68 | 0 |
| 1740677400 | 1384.8699 | -7.11 | -0.51 | 1391.57 | 1391.57 | 1375.59 | 0 |
| 1740591000 | 1391.98 | 15.83 | 1.15 | 1376.18 | 1396.33 | 1376.18 | 0 |
| 1740504600 | 1376.15 | -6.86 | -0.50 | 1382.68 | 1385.73 | 1374.79 | 0 |
| 1740418200 | 1383.01 | -10.98 | -0.79 | 1394.28 | 1395.71 | 1378.51 | 0 |
| 1740159000 | 1393.99 | 5.42 | 0.39 | 1390.43 | 1398.47 | 1389.27 | 0 |
| 1740072600 | 1388.57 | 2.02 | 0.15 | 1386.5 | 1397.15 | 1382.94 | 0 |
| 1739986200 | 1386.55 | -16.45 | -1.17 | 1402.84 | 1403.33 | 1384.26 | 0 |
| 1739899800 | 1403 | 2.94 | 0.21 | 1400.39 | 1406.18 | 1395.15 | 0 |
| 1739813400 | 1400.06 | 1.7 | 0.12 | 1398.23 | 1401.75 | 1396.09 | 0 |
| 1739554200 | 1398.3599 | 2.43 | 0.17 | 1398.57 | 1404.19 | 1394.41 | 0 |
| 1739467800 | 1395.93 | 20.81 | 1.51 | 1375.14 | 1397.98 | 1375.14 | 0 |
| 1739381400 | 1375.1199 | 2.24 | 0.16 | 1373.27 | 1379.3699 | 1365.29 | 0 |
| 1739295000 | 1372.88 | 3.85 | 0.28 | 1368.83 | 1374.3 | 1367.19 | 0 |
| 1739208600 | 1369.03 | 5.59 | 0.41 | 1363.3699 | 1370.38 | 1363.03 | 0 |
| 1738949400 | 1363.44 | -5.94 | -0.43 | 1369.34 | 1372.68 | 1360.96 | 0 |
| 1738863000 | 1369.38 | 19.8 | 1.47 | 1349.72 | 1372.33 | 1349.72 | 0 |
| 1738776600 | 1349.58 | -2.55 | -0.19 | 1352.13 | 1352.13 | 1343.8599 | 0 |
| 1738690200 | 1352.13 | 8.78 | 0.65 | 1343.68 | 1353.69 | 1335.32 | 0 |
| 1738603800 | 1343.35 | -16.37 | -1.20 | 1353.56 | 1353.56 | 1331.54 | 0 |
| 1738344600 | 1359.72 | 1.43 | 0.11 | 1358.41 | 1367.63 | 1356.08 | 0 |
| 1738258200 | 1358.29 | 11.8 | 0.88 | 1346.41 | 1360.04 | 1346.41 | 0 |
| 1738171800 | 1346.49 | -4.28 | -0.32 | 1350.76 | 1350.93 | 1341.1099 | 0 |
| 1738085400 | 1350.77 | -1.61 | -0.12 | 1352.39 | 1360.71 | 1347.69 | 0 |
| 1737999000 | 1352.38 | -3.67 | -0.27 | 1355.88 | 1356.47 | 1341.74 | 0 |
| 1737739800 | 1356.05 | 26.72 | 2.01 | 1351.65 | 1366.53 | 1351.65 | 0 |
| 1737653400 | 1329.33 | 0 | 0.00 | 1329.33 | 1329.33 | 1329.33 | 0 |
| 1737567000 | 1329.33 | 0 | 0.00 | 1329.33 | 1329.33 | 1329.33 | 0 |
| 1737480600 | 1329.33 | 6.38 | 0.48 | 1322.93 | 1329.98 | 1319.46 | 0 |
| 1737394200 | 1322.95 | 3.99 | 0.30 | 1318.84 | 1328.55 | 1318.47 | 0 |
| 1737135000 | 1318.96 | 12.8 | 0.98 | 1306.43 | 1322.83 | 1306.43 | 0 |
| 1737048600 | 1306.16 | 27.38 | 2.14 | 1278.92 | 1306.16 | 1278.92 | 0 |
| 1736962200 | 1278.78 | 8.68 | 0.68 | 1270.1199 | 1285.68 | 1268.68 | 0 |
| 1736875800 | 1270.1 | 2.55 | 0.20 | 1268.3599 | 1283.1099 | 1268.3599 | 0 |
| 1736789400 | 1267.55 | -3.85 | -0.30 | 1270.6099 | 1270.6099 | 1258.04 | 0 |
| 1736530200 | 1271.4 | -10.14 | -0.79 | 1282.3599 | 1286.83 | 1269.1 | 0 |
| 1736443800 | 1281.54 | 6.47 | 0.51 | 1274.95 | 1283.91 | 1268.35 | 0 |
| 1736357400 | 1275.07 | -6.33 | -0.49 | 1281.39 | 1282.6199 | 1265.54 | 0 |
| 1736271000 | 1281.4 | 7.46 | 0.59 | 1273.84 | 1286.1199 | 1269.09 | 0 |
| 1736184600 | 1273.94 | 27.95 | 2.24 | 1245.97 | 1275.51 | 1245.97 | 0 |
| 1735925400 | 1245.99 | -19.09 | -1.51 | 1265.03 | 1265.03 | 1243.99 | 0 |
| 1735839000 | 1265.08 | 2.22 | 0.18 | 1262.94 | 1266.02 | 1246.52 | 0 |
| 1735666200 | 1262.8599 | 11.49 | 0.92 | 1250.71 | 1262.95 | 1246.85 | 0 |
| 1735579800 | 1251.3699 | -7.18 | -0.57 | 1258.3599 | 1261.48 | 1248.95 | 0 |
| 1735320600 | 1258.55 | 12.42 | 1.00 | 1246.17 | 1258.55 | 1245.38 | 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
