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 | 109.28 | 1.13664967101 | 9614.22 | 9911.94 | 9598.64 | 0 | 0 | IX |
| 4 | 397.11 | 4.25791758655 | 9326.39 | 9911.94 | 9065.39 | 0 | 0 | IX |
| 12 | 1080.35 | 12.4994938188 | 8643.15 | 9911.94 | 8417.17 | 0 | 0 | IX |
| 26 | 1401.1 | 16.8352878977 | 8322.4 | 9911.94 | 8031.15 | 0 | 0 | IX |
| 52 | 2612.33 | 36.7355864084 | 7111.17 | 9911.94 | 7041.74 | 0 | 0 | IX |
| 156 | 2612.33 | 36.7355864084 | 7111.17 | 9911.94 | 7041.74 | 0 | 0 | IX |
| 260 | 2612.33 | 36.7355864084 | 7111.17 | 9911.94 | 7041.74 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731605400 | 9813.36 | 4.76 | 0.05 | 9862.15 | 9911.94 | 9809.81 | 0 |
| 1731519000 | 9808.6 | 0 | 0.00 | 9808.6 | 9808.6 | 9808.6 | 0 |
| 1731432600 | 9808.6 | 18.45 | 0.19 | 9803.1299 | 9834.35 | 9799.51 | 0 |
| 1731346200 | 9790.15 | 72.84 | 0.75 | 9732.17 | 9817.67 | 9728.98 | 0 |
| 1731087000 | 9717.31 | 129.37 | 1.35 | 9614.22 | 9726.93 | 9598.64 | 0 |
| 1731000600 | 9587.94 | 57.64 | 0.60 | 9563.04 | 9597.54 | 9524.07 | 0 |
| 1730914200 | 9530.3 | 368.17 | 4.02 | 9337.68 | 9559.6 | 9297.4 | 0 |
| 1730827800 | 9162.1299 | 68.32 | 0.75 | 9090.19 | 9168.85 | 9072.27 | 0 |
| 1730741400 | 9093.81 | -98.39 | -1.07 | 9116.03 | 9129.53 | 9070.64 | 0 |
| 1730482200 | 9192.2 | 51.8 | 0.57 | 9097.5 | 9213.5 | 9065.39 | 0 |
| 1730395800 | 9140.4 | -165.22 | -1.78 | 9277.79 | 9284.6299 | 9127.1299 | 0 |
| 1730309400 | 9305.62 | -59.57 | -0.64 | 9342.31 | 9356.44 | 9299.9 | 0 |
| 1730223000 | 9365.19 | 22.77 | 0.24 | 9334.91 | 9372.14 | 9320.25 | 0 |
| 1730136600 | 9342.42 | -28.51 | -0.30 | 9314.68 | 9355.26 | 9295.33 | 0 |
| 1729873800 | 9370.93 | 75.99 | 0.82 | 9304.39 | 9377.07 | 9284.2099 | 0 |
| 1729787400 | 9294.94 | -28.58 | -0.31 | 9310.78 | 9326.91 | 9274.19 | 0 |
| 1729701000 | 9323.52 | -30.69 | -0.33 | 9393.91 | 9420.1 | 9323.23 | 0 |
| 1729614600 | 9354.2099 | 4.52 | 0.05 | 9369.04 | 9384.65 | 9321.54 | 0 |
| 1729528200 | 9349.69 | 6.99 | 0.07 | 9358.75 | 9371.76 | 9320.19 | 0 |
| 1729269000 | 9342.7 | -31.35 | -0.33 | 9326.39 | 9351.41 | 9310.08 | 0 |
| 1729182600 | 9374.05 | 94.44 | 1.02 | 9321.57 | 9412.16 | 9303.14 | 0 |
| 1729096200 | 9279.61 | 1.06 | 0.01 | 9256.17 | 9279.61 | 9228.99 | 0 |
| 1729009800 | 9278.55 | -24.86 | -0.27 | 9315.41 | 9322.69 | 9258.32 | 0 |
| 1728923400 | 9303.41 | 118.04 | 1.29 | 9215.86 | 9305.33 | 9206.59 | 0 |
| 1728664200 | 9185.37 | 14.22 | 0.16 | 9146.86 | 9205.8 | 9135.17 | 0 |
| 1728577800 | 9171.15 | 31.61 | 0.35 | 9164.1299 | 9182.15 | 9121.49 | 0 |
| 1728491400 | 9139.54 | 92.8 | 1.03 | 9076.24 | 9147.89 | 9069.62 | 0 |
| 1728405000 | 9046.74 | 20.93 | 0.23 | 8967.61 | 9060.28 | 8957.83 | 0 |
| 1728318600 | 9025.81 | -0.2 | -0.00 | 9064.53 | 9078.59 | 9017.5 | 0 |
| 1728059400 | 9026.01 | 78.2 | 0.87 | 8931.26 | 9054.41 | 8927.2099 | 0 |
| 1727973000 | 8947.81 | 11.55 | 0.13 | 8938.69 | 8957.99 | 8908.6299 | 0 |
| 1727886600 | 8936.26 | 17.49 | 0.20 | 8912.1 | 8949.3799 | 8869.8 | 0 |
| 1727800200 | 8918.77 | 17.72 | 0.20 | 8943.15 | 8993.64 | 8867 | 0 |
| 1727713800 | 8901.05 | 6.46 | 0.07 | 8877.84 | 8904.02 | 8844.58 | 0 |
| 1727454600 | 8894.59 | 24.67 | 0.28 | 8907.42 | 8924.24 | 8863.3 | 0 |
| 1727368200 | 8869.92 | -18.05 | -0.20 | 8869.56 | 8936.98 | 8860.16 | 0 |
| 1727281800 | 8887.97 | 11.1 | 0.13 | 8854.42 | 8891.08 | 8835.87 | 0 |
| 1727195400 | 8876.87 | 1.58 | 0.02 | 8892.23 | 8894.6299 | 8828.5 | 0 |
| 1727109000 | 8875.29 | 52.02 | 0.59 | 8834.1299 | 8893.5 | 8833.33 | 0 |
| 1726849800 | 8823.27 | -47.52 | -0.54 | 8834.8799 | 8854.29 | 8802.76 | 0 |
| 1726763400 | 8870.79 | 122.1 | 1.40 | 8708.74 | 8889.05 | 8682.26 | 0 |
| 1726677000 | 8748.69 | -14.19 | -0.16 | 8753.2099 | 8763.36 | 8729.54 | 0 |
| 1726590600 | 8762.8799 | 38.2 | 0.44 | 8751.8 | 8805.15 | 8731.3799 | 0 |
| 1726504200 | 8724.68 | -41.52 | -0.47 | 8746.15 | 8750.09 | 8700.36 | 0 |
| 1726245000 | 8766.2 | 62.79 | 0.72 | 8726.79 | 8787.1 | 8709.5 | 0 |
| 1726158600 | 8703.41 | 114.84 | 1.34 | 8714.26 | 8723.31 | 8663.57 | 0 |
| 1726072200 | 8588.57 | 59.86 | 0.70 | 8587.54 | 8619.93 | 8479.6 | 0 |
| 1725985800 | 8528.7099 | -23.47 | -0.27 | 8546.1299 | 8604.83 | 8517.42 | 0 |
| 1725899400 | 8552.18 | 134.25 | 1.59 | 8432.81 | 8552.6299 | 8432.43 | 0 |
| 1725640200 | 8417.93 | -119.56 | -1.40 | 8541.09 | 8591.32 | 8417.17 | 0 |
| 1725553800 | 8537.49 | -74.03 | -0.86 | 8592.41 | 8630.62 | 8522.35 | 0 |
| 1725467400 | 8611.52 | -82.16 | -0.95 | 8632.4599 | 8643.9599 | 8582.43 | 0 |
| 1725381000 | 8693.68 | -120.82 | -1.37 | 8817.66 | 8840.44 | 8687.69 | 0 |
| 1725294600 | 8814.5 | 76.34 | 0.87 | 8813.7099 | 8821.28 | 8804.56 | 0 |
| 1725035400 | 8738.16 | -49.05 | -0.56 | 8708.01 | 8783.84 | 8700.17 | 0 |
| 1724949000 | 8787.2099 | 113.44 | 1.31 | 8672.4 | 8794.77 | 8670.06 | 0 |
| 1724862600 | 8673.77 | -14.34 | -0.17 | 8714.22 | 8746.4 | 8664.25 | 0 |
| 1724776200 | 8688.11 | -8.43 | -0.10 | 8685.83 | 8706.57 | 8655.61 | 0 |
| 1724689800 | 8696.54 | 45.76 | 0.53 | 8702.19 | 8746.39 | 8668.12 | 0 |
| 1724430600 | 8650.78 | -66.5 | -0.76 | 8643.15 | 8735.99 | 8640.82 | 0 |
| 1724344200 | 8717.28 | 29.2 | 0.34 | 8709.06 | 8767.04 | 8677.82 | 0 |
| 1724257800 | 8688.08 | -10.05 | -0.12 | 8695.44 | 8749.41 | 8666.5 | 0 |
| 1724171400 | 8698.1299 | -3.3 | -0.04 | 8742.57 | 8749.68 | 8690.07 | 0 |
| 1724085000 | 8701.43 | -12.89 | -0.15 | 8687.81 | 8712.28 | 8674.81 | 0 |
| 1723825800 | 8714.32 | 10 | 0.11 | 8715.82 | 8720.59 | 8673.77 | 0 |
| 1723739400 | 8704.32 | 184.94 | 2.17 | 8547.16 | 8704.32 | 8546.3799 | 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
