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 | -124.61 | -2.26227585568 | 5508.17 | 5508.17 | 5249.18 | 0 | 0 | IX |
| 4 | -481.19 | -8.20478281257 | 5864.75 | 5909.41 | 5249.18 | 0 | 0 | IX |
| 12 | 23.06 | 0.430183751516 | 5360.5 | 5909.41 | 5249.18 | 0 | 0 | IX |
| 26 | 425 | 8.57103675261 | 4958.56 | 5909.41 | 4930.32 | 0 | 0 | IX |
| 52 | 713.45 | 15.2769420849 | 4670.11 | 5909.41 | 4509.88 | 0 | 0 | IX |
| 156 | 2084.62 | 63.1906006172 | 3298.94 | 5909.41 | 2917.06 | 0 | 0 | IX |
| 260 | 2146.94 | 66.3327792574 | 3236.62 | 5909.41 | 2917.06 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741887000 | 5287.84 | -60.23 | -1.13 | 5348.6899 | 5369.46 | 5284.12 | 0 |
| 1741800600 | 5348.07 | 90.19 | 1.72 | 5279.74 | 5369.72 | 5279.74 | 0 |
| 1741714200 | 5257.88 | -101.5 | -1.89 | 5345.25 | 5359.96 | 5249.18 | 0 |
| 1741627800 | 5359.38 | -86.66 | -1.59 | 5489.53 | 5505.41 | 5358.21 | 0 |
| 1741368600 | 5446.04 | -69.93 | -1.27 | 5508.17 | 5508.17 | 5433.95 | 0 |
| 1741282200 | 5515.97 | -31.73 | -0.57 | 5562.01 | 5583.31 | 5492.1899 | 0 |
| 1741195800 | 5547.7 | 1.34 | 0.02 | 5510.85 | 5582.47 | 5510.85 | 0 |
| 1741109400 | 5546.36 | -165.58 | -2.90 | 5665.43 | 5665.43 | 5504.68 | 0 |
| 1741023000 | 5711.9399 | 17.21 | 0.30 | 5731.5 | 5760.87 | 5702.9 | 0 |
| 1740763800 | 5694.7299 | -44.66 | -0.78 | 5685.97 | 5704.74 | 5645.72 | 0 |
| 1740677400 | 5739.39 | -33.97 | -0.59 | 5766.71 | 5766.71 | 5694.54 | 0 |
| 1740591000 | 5773.36 | 52.46 | 0.92 | 5712.97 | 5787.77 | 5712.97 | 0 |
| 1740504600 | 5720.9 | -58.4 | -1.01 | 5755.33 | 5758.51 | 5684.49 | 0 |
| 1740418200 | 5779.3 | -62.37 | -1.07 | 5794.2299 | 5813.29 | 5743.26 | 0 |
| 1740159000 | 5841.67 | 15.12 | 0.26 | 5832.76 | 5868.06 | 5832.76 | 0 |
| 1740072600 | 5826.55 | -32.84 | -0.56 | 5861.38 | 5899.1899 | 5821.42 | 0 |
| 1739986200 | 5859.39 | -39.23 | -0.67 | 5900.91 | 5909.41 | 5842.62 | 0 |
| 1739899800 | 5898.62 | 18.45 | 0.31 | 5885.7 | 5908.32 | 5867.83 | 0 |
| 1739813400 | 5880.17 | 18.39 | 0.31 | 5874.96 | 5889.17 | 5873.24 | 0 |
| 1739554200 | 5861.78 | 3.18 | 0.05 | 5864.75 | 5876.34 | 5854.49 | 0 |
| 1739467800 | 5858.6 | 45.63 | 0.78 | 5808.67 | 5866.9 | 5808.67 | 0 |
| 1739381400 | 5812.97 | -21.04 | -0.36 | 5834.07 | 5854.91 | 5799.47 | 0 |
| 1739295000 | 5834.01 | 23.15 | 0.40 | 5817.52 | 5839.4399 | 5817.52 | 0 |
| 1739208600 | 5810.86 | 42.41 | 0.74 | 5772.63 | 5824.05 | 5772.63 | 0 |
| 1738949400 | 5768.45 | -20.47 | -0.35 | 5795.06 | 5795.06 | 5760.59 | 0 |
| 1738863000 | 5788.92 | 89.49 | 1.57 | 5722.24 | 5793.18 | 5722.24 | 0 |
| 1738776600 | 5699.43 | 5.48 | 0.10 | 5697.57 | 5712.53 | 5665.31 | 0 |
| 1738690200 | 5693.95 | 16.7 | 0.29 | 5672.7 | 5711.01 | 5659.21 | 0 |
| 1738603800 | 5677.25 | -66.96 | -1.17 | 5764.5 | 5764.5 | 5629.5 | 0 |
| 1738344600 | 5744.21 | 41.53 | 0.73 | 5732.56 | 5771.92 | 5732.56 | 0 |
| 1738258200 | 5702.68 | 19.93 | 0.35 | 5676.72 | 5718.26 | 5676.72 | 0 |
| 1738171800 | 5682.75 | 18.19 | 0.32 | 5682.16 | 5714.35 | 5670.52 | 0 |
| 1738085400 | 5664.56 | 34.71 | 0.62 | 5637.04 | 5668.54 | 5610.91 | 0 |
| 1737999000 | 5629.85 | -140.24 | -2.43 | 5774.6899 | 5774.6899 | 5615.26 | 0 |
| 1737739800 | 5770.09 | 93.5 | 1.65 | 5779.83 | 5806.51 | 5764 | 0 |
| 1737653400 | 5676.59 | 0 | 0.00 | 5676.59 | 5676.59 | 5676.59 | 0 |
| 1737567000 | 5676.59 | 0 | 0.00 | 5676.59 | 5676.59 | 5676.59 | 0 |
| 1737480600 | 5676.59 | 31.25 | 0.55 | 5646.55 | 5685.62 | 5642.09 | 0 |
| 1737394200 | 5645.34 | -21.47 | -0.38 | 5654.02 | 5664.29 | 5634.76 | 0 |
| 1737135000 | 5666.81 | 56.87 | 1.01 | 5603.85 | 5667.71 | 5603.85 | 0 |
| 1737048600 | 5609.9399 | 46.27 | 0.83 | 5569.11 | 5633.62 | 5569.11 | 0 |
| 1736962200 | 5563.67 | 106.3 | 1.95 | 5467.99 | 5570.81 | 5464.9799 | 0 |
| 1736875800 | 5457.37 | 5.39 | 0.10 | 5456.38 | 5500.4799 | 5450.45 | 0 |
| 1736789400 | 5451.9799 | -22.88 | -0.42 | 5480.31 | 5480.31 | 5424.77 | 0 |
| 1736530200 | 5474.86 | -62.5 | -1.13 | 5536.6899 | 5544.67 | 5462.72 | 0 |
| 1736443800 | 5537.36 | 31.72 | 0.58 | 5527.91 | 5539.96 | 5513.89 | 0 |
| 1736357400 | 5505.64 | -24.06 | -0.44 | 5525.11 | 5545.59 | 5494.05 | 0 |
| 1736271000 | 5529.7 | -24.65 | -0.44 | 5523.35 | 5587.87 | 5514.3 | 0 |
| 1736184600 | 5554.35 | 101.22 | 1.86 | 5453.7 | 5556.74 | 5453.7 | 0 |
| 1735925400 | 5453.13 | -7.77 | -0.14 | 5459.83 | 5465.88 | 5424.4 | 0 |
| 1735839000 | 5460.9 | 32.76 | 0.60 | 5424.34 | 5485.02 | 5394.92 | 0 |
| 1735666200 | 5428.14 | 2.12 | 0.04 | 5408.66 | 5445.4799 | 5403.63 | 0 |
| 1735579800 | 5426.02 | 1.79 | 0.03 | 5438.4 | 5438.4 | 5390.22 | 0 |
| 1735320600 | 5424.2299 | -24.46 | -0.45 | 5442.89 | 5466.1 | 5409.22 | 0 |
| 1735061400 | 5448.6899 | 45.06 | 0.83 | 5425.77 | 5450.63 | 5424.58 | 0 |
| 1734975000 | 5403.63 | 7.45 | 0.14 | 5393.5 | 5407.03 | 5377.24 | 0 |
| 1734715800 | 5396.18 | 20.19 | 0.38 | 5360.5 | 5396.57 | 5312.54 | 0 |
| 1734629400 | 5375.99 | -67.97 | -1.25 | 5372.77 | 5394.13 | 5322.35 | 0 |
| 1734543000 | 5443.96 | 40.48 | 0.75 | 5404.01 | 5456.13 | 5404.01 | 0 |
| 1734456600 | 5403.4799 | -15.98 | -0.29 | 5426.29 | 5431.56 | 5382.21 | 0 |
| 1734370200 | 5419.46 | -21.98 | -0.40 | 5448.87 | 5448.87 | 5417.97 | 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
