Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 103.7 | 3.15075943329 | 3291.27 | 3397.88 | 3289.73 | 0 | 0 | IX |
| 4 | 200.72 | 6.28379118729 | 3194.25 | 3397.88 | 3188.47 | 0 | 0 | IX |
| 12 | 338.01 | 11.0570632262 | 3056.96 | 3397.88 | 3017.17 | 0 | 0 | IX |
| 26 | 404.26 | 13.5171915699 | 2990.71 | 3397.88 | 2981.04 | 0 | 0 | IX |
| 52 | 567.88 | 20.0870860142 | 2827.09 | 3397.88 | 2822.94 | 0 | 0 | IX |
| 156 | 784.05 | 30.0296447229 | 2610.92 | 3397.88 | 2071.46 | 0 | 0 | IX |
| 260 | 1118.69 | 49.1455356986 | 2276.28 | 3397.88 | 1370.23 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3380.16 | 0.59 | 0.02 | 3373.91 | 3389.05 | 3371.63 | 0 |
| 1739467800 | 3379.57 | 65.21 | 1.97 | 3359.45 | 3379.57 | 3346.44 | 0 |
| 1739381400 | 3314.36 | 0 | 0.00 | 3314.36 | 3314.36 | 3314.36 | 0 |
| 1739295000 | 3314.36 | 13.88 | 0.42 | 3302.38 | 3314.86 | 3299.67 | 0 |
| 1739208600 | 3300.48 | 14.76 | 0.45 | 3291.27 | 3304.04 | 3289.73 | 0 |
| 1738949400 | 3285.7199 | -12.03 | -0.36 | 3299.5 | 3307.46 | 3281.26 | 0 |
| 1738863000 | 3297.75 | 43.95 | 1.35 | 3266.4699 | 3301.07 | 3264.21 | 0 |
| 1738776600 | 3253.8 | 5.03 | 0.15 | 3247.71 | 3253.8 | 3237.7399 | 0 |
| 1738690200 | 3248.77 | 17.01 | 0.53 | 3234.53 | 3250.23 | 3215.16 | 0 |
| 1738603800 | 3231.76 | -37.44 | -1.15 | 3205.79 | 3235.56 | 3204.03 | 0 |
| 1738344600 | 3269.2 | -5.02 | -0.15 | 3277.28 | 3284.84 | 3266.51 | 0 |
| 1738258200 | 3274.2199 | 25.03 | 0.77 | 3258.3 | 3277.2 | 3255.53 | 0 |
| 1738171800 | 3249.19 | 10.32 | 0.32 | 3246.98 | 3253.68 | 3239.71 | 0 |
| 1738085400 | 3238.87 | 12.09 | 0.37 | 3230.39 | 3253.57 | 3229.76 | 0 |
| 1737999000 | 3226.78 | -1.18 | -0.04 | 3207.62 | 3232.94 | 3203.1 | 0 |
| 1737739800 | 3227.96 | 4.65 | 0.14 | 3239.05 | 3247.55 | 3220.01 | 0 |
| 1737653400 | 3223.31 | 17.38 | 0.54 | 3205.43 | 3224.4699 | 3201.44 | 0 |
| 1737567000 | 3205.93 | 4.91 | 0.15 | 3205.8 | 3222.7 | 3201.64 | 0 |
| 1737480600 | 3201.02 | 0 | 0.00 | 3201.02 | 3201.02 | 3201.02 | 0 |
| 1737394200 | 3201.02 | 10.25 | 0.32 | 3194.25 | 3212.38 | 3188.4699 | 0 |
| 1737135000 | 3190.77 | 30.1 | 0.95 | 3173.89 | 3195.53 | 3173.31 | 0 |
| 1737048600 | 3160.67 | 19.83 | 0.63 | 3161.69 | 3164.26 | 3151.25 | 0 |
| 1736962200 | 3140.84 | 39.12 | 1.26 | 3113.39 | 3145.98 | 3108.27 | 0 |
| 1736875800 | 3101.7199 | 12.01 | 0.39 | 3112.2399 | 3117.65 | 3100.12 | 0 |
| 1736789400 | 3089.71 | -11.24 | -0.36 | 3093.7199 | 3097.21 | 3073.43 | 0 |
| 1736530200 | 3100.95 | -21.96 | -0.70 | 3120.27 | 3128.75 | 3100.53 | 0 |
| 1736443800 | 3122.91 | 10.79 | 0.35 | 3103.27 | 3126.53 | 3098.94 | 0 |
| 1736357400 | 3112.12 | -9.42 | -0.30 | 3120.12 | 3132.61 | 3095.67 | 0 |
| 1736271000 | 3121.54 | 12.41 | 0.40 | 3108.69 | 3129.07 | 3095.1 | 0 |
| 1736184600 | 3109.13 | 42.32 | 1.38 | 3082.5 | 3112.23 | 3072.38 | 0 |
| 1735925400 | 3066.81 | -23.4 | -0.76 | 3090.43 | 3090.96 | 3062.19 | 0 |
| 1735839000 | 3090.21 | 10.98 | 0.36 | 3085.94 | 3091.2199 | 3057.56 | 0 |
| 1735666200 | 3079.23 | 12.9 | 0.42 | 3079.23 | 3079.23 | 3079.23 | 0 |
| 1735579800 | 3066.33 | -9.36 | -0.30 | 3065.29 | 3080.63 | 3061.1 | 0 |
| 1735320600 | 3075.69 | 20.57 | 0.67 | 3049.58 | 3075.69 | 3046.87 | 0 |
| 1735061400 | 3055.12 | 6.27 | 0.21 | 3055.12 | 3055.12 | 3055.12 | 0 |
| 1734975000 | 3048.85 | -2.77 | -0.09 | 3043.05 | 3055.69 | 3036.4699 | 0 |
| 1734715800 | 3051.62 | -4.33 | -0.14 | 3033.78 | 3054.38 | 3017.17 | 0 |
| 1734629400 | 3055.95 | -38.75 | -1.25 | 3055.9 | 3071.23 | 3050.2399 | 0 |
| 1734543000 | 3094.7 | 2.53 | 0.08 | 3097.57 | 3104.58 | 3090.57 | 0 |
| 1734456600 | 3092.17 | -18.72 | -0.60 | 3096.68 | 3104.34 | 3091.27 | 0 |
| 1734370200 | 3110.89 | -11.08 | -0.35 | 3131.68 | 3133.65 | 3101.98 | 0 |
| 1734111000 | 3121.9699 | -2.8 | -0.09 | 3126.02 | 3135.3 | 3118.35 | 0 |
| 1734024600 | 3124.77 | -3.26 | -0.10 | 3133.79 | 3134.66 | 3123.4699 | 0 |
| 1733938200 | 3128.03 | 8.87 | 0.28 | 3112.39 | 3131.98 | 3112.39 | 0 |
| 1733851800 | 3119.16 | -7.65 | -0.24 | 3120.68 | 3128.76 | 3118.88 | 0 |
| 1733765400 | 3126.81 | 3.09 | 0.10 | 3138.94 | 3139.33 | 3125.32 | 0 |
| 1733506200 | 3123.7199 | 8.78 | 0.28 | 3121 | 3133.56 | 3118.92 | 0 |
| 1733419800 | 3114.94 | 29.27 | 0.95 | 3085.85 | 3116.31 | 3085.85 | 0 |
| 1733333400 | 3085.67 | 13.71 | 0.45 | 3080.4 | 3095.85 | 3080.17 | 0 |
| 1733247000 | 3071.96 | 14.08 | 0.46 | 3066.2199 | 3083.18 | 3063.46 | 0 |
| 1733160600 | 3057.88 | 12.65 | 0.42 | 3035.16 | 3069.34 | 3031.36 | 0 |
| 1732901400 | 3045.23 | 15.31 | 0.51 | 3025.09 | 3046.34 | 3019.18 | 0 |
| 1732815000 | 3029.92 | 15.48 | 0.51 | 3027.87 | 3037.68 | 3021.54 | 0 |
| 1732728600 | 3014.44 | -8.42 | -0.28 | 3010.83 | 3014.6 | 2994.71 | 0 |
| 1732642200 | 3022.86 | -26.17 | -0.86 | 3027.78 | 3039.71 | 3019.96 | 0 |
| 1732555800 | 3049.03 | 11.62 | 0.38 | 3056.96 | 3058.6 | 3037.34 | 0 |
| 1732296600 | 3037.41 | 23.66 | 0.79 | 3028.52 | 3039.34 | 2996.56 | 0 |
| 1732210200 | 3013.75 | 7.96 | 0.26 | 3009.94 | 3016.37 | 2981.46 | 0 |
| 1732123800 | 3005.79 | -7.96 | -0.26 | 3029.64 | 3032.13 | 3001.2399 | 0 |
| 1732037400 | 3013.75 | -23.9 | -0.79 | 3040.14 | 3046.36 | 2981.04 | 0 |
| 1731951000 | 3037.65 | 1.97 | 0.06 | 3041.87 | 3047.9699 | 3021.52 | 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
