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 | -182.75 | -3.56303104273 | 5129.06 | 5194.67 | 4867.2 | 0 | 0 | IX |
| 4 | -654 | -11.677924972 | 5600.31 | 5645.41 | 4867.2 | 0 | 0 | IX |
| 12 | -402.14 | -7.51881386196 | 5348.45 | 5645.41 | 4867.2 | 0 | 0 | IX |
| 26 | 198.59 | 4.1828498732 | 4747.72 | 5645.41 | 4693.9 | 0 | 0 | IX |
| 52 | 155.26 | 3.2406257501 | 4791.05 | 5645.41 | 4334.98 | 0 | 0 | IX |
| 156 | 677.69 | 15.876091102 | 4268.62 | 5645.41 | 3898.66 | 0 | 0 | IX |
| 260 | 677.69 | 15.876091102 | 4268.62 | 5645.41 | 3898.66 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741887000 | 4889.39 | -62.98 | -1.27 | 4952.13 | 4966.68 | 4887.13 | 0 |
| 1741800600 | 4952.37 | 60.3 | 1.23 | 4932.09 | 4990.43 | 4897.47 | 0 |
| 1741714200 | 4892.07 | -132.8 | -2.64 | 5002.74 | 5004.97 | 4887.6899 | 0 |
| 1741627800 | 5024.87 | -97.59 | -1.91 | 5189.99 | 5194.67 | 5019.28 | 0 |
| 1741368600 | 5122.46 | -30.26 | -0.59 | 5129.06 | 5160.43 | 5097.16 | 0 |
| 1741282200 | 5152.72 | -50.71 | -0.97 | 5231.97 | 5237.32 | 5145.37 | 0 |
| 1741195800 | 5203.43 | -96.75 | -1.83 | 5229.67 | 5245.61 | 5157.6899 | 0 |
| 1741109400 | 5300.18 | -155.22 | -2.85 | 5369.8 | 5371.21 | 5276.29 | 0 |
| 1741023000 | 5455.4 | 40.97 | 0.76 | 5472.76 | 5481.24 | 5420.99 | 0 |
| 1740763800 | 5414.43 | -75.24 | -1.37 | 5408.25 | 5428.74 | 5377.35 | 0 |
| 1740677400 | 5489.67 | 13.53 | 0.25 | 5464.34 | 5514.01 | 5448.88 | 0 |
| 1740591000 | 5476.14 | 4.28 | 0.08 | 5460.24 | 5492.26 | 5453.89 | 0 |
| 1740504600 | 5471.86 | -59.74 | -1.08 | 5497.67 | 5500.53 | 5421.61 | 0 |
| 1740418200 | 5531.6 | -39.75 | -0.71 | 5514.53 | 5545.41 | 5499.9799 | 0 |
| 1740159000 | 5571.35 | -7.58 | -0.14 | 5586.41 | 5603.55 | 5567.43 | 0 |
| 1740072600 | 5578.93 | -56.16 | -1.00 | 5629.8 | 5633.62 | 5568.52 | 0 |
| 1739986200 | 5635.09 | 16.03 | 0.29 | 5628.79 | 5645.41 | 5609.6899 | 0 |
| 1739899800 | 5619.06 | 18.95 | 0.34 | 5609.63 | 5621.49 | 5602.74 | 0 |
| 1739813400 | 5600.11 | 18.01 | 0.32 | 5595.4799 | 5606.07 | 5594.4799 | 0 |
| 1739554200 | 5582.1 | -6.59 | -0.12 | 5600.31 | 5601.51 | 5575.71 | 0 |
| 1739467800 | 5588.6899 | 39.2 | 0.71 | 5564.2299 | 5602.22 | 5564.2299 | 0 |
| 1739381400 | 5549.49 | -27.33 | -0.49 | 5561.38 | 5585.17 | 5531.37 | 0 |
| 1739295000 | 5576.82 | 18.5 | 0.33 | 5568.04 | 5584.35 | 5549.32 | 0 |
| 1739208600 | 5558.32 | 29.05 | 0.53 | 5520.31 | 5567.26 | 5510.58 | 0 |
| 1738949400 | 5529.27 | -3.65 | -0.07 | 5540.9399 | 5563.93 | 5517.75 | 0 |
| 1738863000 | 5532.92 | 31.83 | 0.58 | 5533.86 | 5559.39 | 5531.4799 | 0 |
| 1738776600 | 5501.09 | 33.53 | 0.61 | 5474.7299 | 5504.09 | 5448.7299 | 0 |
| 1738690200 | 5467.56 | 9.46 | 0.17 | 5454.51 | 5480.4799 | 5434.2299 | 0 |
| 1738603800 | 5458.1 | -67.14 | -1.22 | 5549.9799 | 5549.9799 | 5428.64 | 0 |
| 1738344600 | 5525.24 | 51.37 | 0.94 | 5485.56 | 5563.95 | 5483.95 | 0 |
| 1738258200 | 5473.87 | 54.68 | 1.01 | 5423.6 | 5497.61 | 5409.54 | 0 |
| 1738171800 | 5419.1899 | 8.31 | 0.15 | 5425.74 | 5445.35 | 5411.62 | 0 |
| 1738085400 | 5410.88 | 87.16 | 1.64 | 5349.41 | 5419.33 | 5348.71 | 0 |
| 1737999000 | 5323.72 | -56.91 | -1.06 | 5397.6 | 5397.6 | 5295.86 | 0 |
| 1737739800 | 5380.63 | -25.78 | -0.48 | 5407.6 | 5410.33 | 5377.15 | 0 |
| 1737653400 | 5406.41 | 65.39 | 1.22 | 5407.11 | 5420.87 | 5391.32 | 0 |
| 1737567000 | 5341.02 | 0 | 0.00 | 5341.02 | 5341.02 | 5341.02 | 0 |
| 1737480600 | 5341.02 | -23.19 | -0.43 | 5366.4799 | 5380.1899 | 5331.4799 | 0 |
| 1737394200 | 5364.21 | -42.4 | -0.78 | 5388.33 | 5393.28 | 5343.1 | 0 |
| 1737135000 | 5406.61 | 36.46 | 0.68 | 5347 | 5410.34 | 5340.76 | 0 |
| 1737048600 | 5370.15 | -0.93 | -0.02 | 5372.49 | 5414.52 | 5353.01 | 0 |
| 1736962200 | 5371.08 | 82.19 | 1.55 | 5299.12 | 5377.78 | 5285.39 | 0 |
| 1736875800 | 5288.89 | -16.91 | -0.32 | 5308.87 | 5336.13 | 5282.04 | 0 |
| 1736789400 | 5305.8 | -9.26 | -0.17 | 5338.2299 | 5348.11 | 5283.87 | 0 |
| 1736530200 | 5315.06 | -83.21 | -1.54 | 5394.21 | 5426.81 | 5307.04 | 0 |
| 1736443800 | 5398.27 | 34.14 | 0.64 | 5397.24 | 5399.96 | 5386.62 | 0 |
| 1736357400 | 5364.13 | -9.91 | -0.18 | 5372.72 | 5397.81 | 5355.4 | 0 |
| 1736271000 | 5374.04 | -31.53 | -0.58 | 5375.4399 | 5400.92 | 5367.53 | 0 |
| 1736184600 | 5405.57 | 7.91 | 0.15 | 5387.14 | 5417.17 | 5344.36 | 0 |
| 1735925400 | 5397.66 | -4.84 | -0.09 | 5388.49 | 5412.58 | 5374.22 | 0 |
| 1735839000 | 5402.5 | 8.89 | 0.16 | 5386.67 | 5439.6 | 5384.55 | 0 |
| 1735666200 | 5393.61 | -14.27 | -0.26 | 5383.53 | 5413.96 | 5378.29 | 0 |
| 1735579800 | 5407.88 | -12.1 | -0.22 | 5439.16 | 5457.97 | 5354.71 | 0 |
| 1735320600 | 5419.9799 | -55.58 | -1.02 | 5478.6 | 5485.58 | 5412.67 | 0 |
| 1735061400 | 5475.56 | 65.47 | 1.21 | 5434.84 | 5478.17 | 5427.3 | 0 |
| 1734975000 | 5410.09 | -3.96 | -0.07 | 5399.16 | 5421.72 | 5393.56 | 0 |
| 1734715800 | 5414.05 | 50.39 | 0.94 | 5348.45 | 5414.4799 | 5317.34 | 0 |
| 1734629400 | 5363.66 | -92.46 | -1.69 | 5355.58 | 5387.05 | 5336.24 | 0 |
| 1734543000 | 5456.12 | 3.5 | 0.06 | 5453.38 | 5464.97 | 5441.46 | 0 |
| 1734456600 | 5452.62 | -4.27 | -0.08 | 5474.12 | 5483.4399 | 5435.64 | 0 |
| 1734370200 | 5456.89 | 60.82 | 1.13 | 5421.9 | 5473.65 | 5409.05 | 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
