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 | -17.91 | -0.786064149155 | 2278.44 | 2303.83 | 2251.8 | 0 | 0 | IX |
| 4 | 10.86 | 0.482737468162 | 2249.67 | 2309.36 | 2224.86 | 0 | 0 | IX |
| 12 | 200.31 | 9.72274805603 | 2060.22 | 2309.36 | 2038.74 | 0 | 0 | IX |
| 26 | 102.2 | 4.7351424481 | 2158.33 | 2309.36 | 2006.51 | 0 | 0 | IX |
| 52 | 130.18 | 6.11073297815 | 2130.35 | 2309.36 | 1965.27 | 0 | 0 | IX |
| 156 | 580.94 | 34.5882030734 | 1679.59 | 2309.36 | 1451.27 | 0 | 0 | IX |
| 260 | 1000.16 | 79.3544752731 | 1260.37 | 2309.36 | 1201.69 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 2260.53 | -10.31 | -0.45 | 2262.03 | 2272.2399 | 2254.45 | 0 |
| 1743096600 | 2270.84 | -4.16 | -0.18 | 2259.91 | 2277.14 | 2251.8 | 0 |
| 1743010200 | 2275 | -17.83 | -0.78 | 2298.04 | 2298.04 | 2273.21 | 0 |
| 1742923800 | 2292.83 | 19.98 | 0.88 | 2280.02 | 2303.83 | 2280.02 | 0 |
| 1742837400 | 2272.85 | -4.61 | -0.20 | 2292.34 | 2296.76 | 2269.95 | 0 |
| 1742578200 | 2277.46 | -8.44 | -0.37 | 2278.44 | 2282.85 | 2268.93 | 0 |
| 1742491800 | 2285.9 | -20.31 | -0.88 | 2305.03 | 2306.59 | 2273.91 | 0 |
| 1742405400 | 2306.21 | 6.38 | 0.28 | 2293.51 | 2309.36 | 2291.1 | 0 |
| 1742319000 | 2299.83 | 21.84 | 0.96 | 2284.73 | 2299.83 | 2284.27 | 0 |
| 1742232600 | 2277.9899 | 11.64 | 0.51 | 2265.4 | 2280.82 | 2263.51 | 0 |
| 1741973400 | 2266.35 | 28.88 | 1.29 | 2235.58 | 2269.65 | 2230.35 | 0 |
| 1741887000 | 2237.4699 | -8.21 | -0.37 | 2241.33 | 2255.4699 | 2232.09 | 0 |
| 1741800600 | 2245.68 | 15.32 | 0.69 | 2244.89 | 2264.2399 | 2233.7 | 0 |
| 1741714200 | 2230.36 | -28.28 | -1.25 | 2266.66 | 2273.8 | 2224.86 | 0 |
| 1741627800 | 2258.64 | -25.46 | -1.11 | 2291.53 | 2295.15 | 2256.71 | 0 |
| 1741368600 | 2284.1 | -6.96 | -0.30 | 2281.91 | 2287.77 | 2264.64 | 0 |
| 1741282200 | 2291.06 | 23.5 | 1.04 | 2280.86 | 2297.94 | 2264.04 | 0 |
| 1741195800 | 2267.56 | 34.88 | 1.56 | 2256.19 | 2285 | 2256.19 | 0 |
| 1741109400 | 2232.68 | -48.46 | -2.12 | 2261.58 | 2262.78 | 2225.2399 | 0 |
| 1741023000 | 2281.14 | 20.28 | 0.90 | 2264.34 | 2293.9899 | 2246.61 | 0 |
| 1740763800 | 2260.86 | 2.08 | 0.09 | 2249.67 | 2260.86 | 2242.32 | 0 |
| 1740677400 | 2258.78 | -15.67 | -0.69 | 2260.95 | 2268.04 | 2245.59 | 0 |
| 1740591000 | 2274.45 | 27.03 | 1.20 | 2259.1 | 2279.66 | 2256.06 | 0 |
| 1740504600 | 2247.42 | 0.35 | 0.02 | 2242.4699 | 2259.77 | 2242 | 0 |
| 1740418200 | 2247.07 | 4.73 | 0.21 | 2245.7 | 2254.07 | 2233.96 | 0 |
| 1740159000 | 2242.34 | 8.37 | 0.37 | 2235.59 | 2243.91 | 2230.4699 | 0 |
| 1740072600 | 2233.9699 | 1.33 | 0.06 | 2240.34 | 2249.14 | 2230.2399 | 0 |
| 1739986200 | 2232.64 | -26.94 | -1.19 | 2261.5 | 2262.48 | 2230.31 | 0 |
| 1739899800 | 2259.58 | 2.38 | 0.11 | 2258.91 | 2263.59 | 2247.23 | 0 |
| 1739813400 | 2257.2 | 8.58 | 0.38 | 2245.96 | 2259.7199 | 2245.07 | 0 |
| 1739554200 | 2248.62 | 0.95 | 0.04 | 2243.82 | 2254.71 | 2242.51 | 0 |
| 1739467800 | 2247.67 | 21.7 | 0.97 | 2246.67 | 2249.63 | 2232.62 | 0 |
| 1739381400 | 2225.9699 | 3.79 | 0.17 | 2228.06 | 2232.8 | 2214.56 | 0 |
| 1739295000 | 2222.18 | 9.28 | 0.42 | 2214.78 | 2223.93 | 2211.96 | 0 |
| 1739208600 | 2212.9 | 6.55 | 0.30 | 2208.75 | 2214.75 | 2206.27 | 0 |
| 1738949400 | 2206.35 | -6.85 | -0.31 | 2214.35 | 2217.36 | 2203.57 | 0 |
| 1738863000 | 2213.2 | 31.49 | 1.44 | 2191.5 | 2215.86 | 2189.52 | 0 |
| 1738776600 | 2181.71 | 6.87 | 0.32 | 2171.41 | 2181.71 | 2170.14 | 0 |
| 1738690200 | 2174.84 | 16.23 | 0.75 | 2162.26 | 2174.89 | 2151.29 | 0 |
| 1738603800 | 2158.61 | -22.38 | -1.03 | 2144.9899 | 2162.32 | 2141.4 | 0 |
| 1738344600 | 2180.9899 | -0.08 | -0.00 | 2183.31 | 2188.68 | 2176.48 | 0 |
| 1738258200 | 2181.07 | 18.29 | 0.85 | 2170.63 | 2182.27 | 2167.63 | 0 |
| 1738171800 | 2162.78 | 4.66 | 0.22 | 2159.26 | 2165.59 | 2154.13 | 0 |
| 1738085400 | 2158.12 | 11.38 | 0.53 | 2147.15 | 2168.34 | 2146.44 | 0 |
| 1737999000 | 2146.7399 | 0.68 | 0.03 | 2136.06 | 2153.33 | 2130.31 | 0 |
| 1737739800 | 2146.06 | 14.93 | 0.70 | 2153.29 | 2161.7 | 2140.08 | 0 |
| 1737653400 | 2131.13 | 0 | 0.00 | 2131.13 | 2131.13 | 2131.13 | 0 |
| 1737567000 | 2131.13 | 0 | 0.00 | 2131.13 | 2131.13 | 2131.13 | 0 |
| 1737480600 | 2131.13 | 0.08 | 0.00 | 2122.46 | 2132.04 | 2122.37 | 0 |
| 1737394200 | 2131.05 | 2.31 | 0.11 | 2128.9 | 2139.03 | 2122.86 | 0 |
| 1737135000 | 2128.7399 | 21.98 | 1.04 | 2118.19 | 2133.58 | 2115.98 | 0 |
| 1737048600 | 2106.76 | 17.17 | 0.82 | 2102.08 | 2108.02 | 2092.71 | 0 |
| 1736962200 | 2089.59 | 24.16 | 1.17 | 2071.8 | 2094.94 | 2067.66 | 0 |
| 1736875800 | 2065.43 | 9.12 | 0.44 | 2071.6 | 2077.39 | 2063.5 | 0 |
| 1736789400 | 2056.31 | -4.56 | -0.22 | 2053.96 | 2059.34 | 2044.79 | 0 |
| 1736530200 | 2060.87 | -18.96 | -0.91 | 2078.45 | 2082.48 | 2058.58 | 0 |
| 1736443800 | 2079.83 | 2.85 | 0.14 | 2069.13 | 2084.71 | 2066.1 | 0 |
| 1736357400 | 2076.98 | -6.93 | -0.33 | 2082.37 | 2088.54 | 2063.31 | 0 |
| 1736271000 | 2083.91 | 9.65 | 0.47 | 2074.4 | 2091.2 | 2062.54 | 0 |
| 1736184600 | 2074.26 | 32.96 | 1.61 | 2051.66 | 2074.65 | 2041.52 | 0 |
| 1735925400 | 2041.3 | -17.4 | -0.85 | 2060.2199 | 2060.2199 | 2038.74 | 0 |
| 1735839000 | 2058.7 | 10.16 | 0.50 | 2051.44 | 2058.7 | 2031.7 | 0 |
| 1735666200 | 2048.54 | 11.41 | 0.56 | 2048.54 | 2048.54 | 2048.54 | 0 |
| 1735579800 | 2037.13 | -7.84 | -0.38 | 2036.53 | 2049.92 | 2033.53 | 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
