Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.92 | -0.560333628857 | 3733.49 | 3733.49 | 3629.45 | 0 | 0 | IX |
| 4 | -143.58 | -3.72340287593 | 3856.15 | 3900.95 | 3629.45 | 0 | 0 | IX |
| 12 | -213.27 | -5.4324679559 | 3925.84 | 3993.22 | 3629.45 | 0 | 0 | IX |
| 26 | -224.49 | -5.70197050591 | 3937.06 | 4010.58 | 3550.53 | 0 | 0 | IX |
| 52 | 405.7 | 12.2683988182 | 3306.87 | 4010.58 | 3302.29 | 0 | 0 | IX |
| 156 | 885.58 | 31.3258978631 | 2826.99 | 4010.58 | 2469.86 | 0 | 0 | IX |
| 260 | 885.58 | 31.3258978631 | 2826.99 | 4010.58 | 2469.86 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732210200 | 3681.89 | 20.9 | 0.57 | 3660.79 | 3683.17 | 3633.02 | 0 |
| 1732123800 | 3660.99 | -10.48 | -0.29 | 3674.96 | 3699.2 | 3654.21 | 0 |
| 1732037400 | 3671.47 | -22.49 | -0.61 | 3694.31 | 3705.44 | 3629.45 | 0 |
| 1731951000 | 3693.96 | -3.65 | -0.10 | 3695.13 | 3701.75 | 3668.59 | 0 |
| 1731691800 | 3697.61 | -49.09 | -1.31 | 3733.49 | 3733.49 | 3690.31 | 0 |
| 1731605400 | 3746.7 | 63.72 | 1.73 | 3694.89 | 3747.11 | 3681.64 | 0 |
| 1731519000 | 3682.98 | -11.72 | -0.32 | 3693.92 | 3695.96 | 3655.04 | 0 |
| 1731432600 | 3694.7 | -76.19 | -2.02 | 3763.26 | 3763.26 | 3690.25 | 0 |
| 1731346200 | 3770.89 | 28.66 | 0.77 | 3748.51 | 3792.41 | 3748.51 | 0 |
| 1731087000 | 3742.23 | -23.23 | -0.62 | 3766.78 | 3776.57 | 3725.4 | 0 |
| 1731000600 | 3765.46 | 41.39 | 1.11 | 3726.21 | 3776.53 | 3726.21 | 0 |
| 1730914200 | 3724.07 | -37.87 | -1.01 | 3766.13 | 3829.82 | 3716.32 | 0 |
| 1730827800 | 3761.94 | 6.17 | 0.16 | 3756.23 | 3766.79 | 3746.21 | 0 |
| 1730741400 | 3755.77 | -30.8 | -0.81 | 3786.18 | 3791.7 | 3755.77 | 0 |
| 1730482200 | 3786.57 | 33.08 | 0.88 | 3753.5 | 3794.61 | 3752.06 | 0 |
| 1730395800 | 3753.49 | -52.83 | -1.39 | 3801.87 | 3801.87 | 3732.02 | 0 |
| 1730309400 | 3806.32 | -58.75 | -1.52 | 3863.45 | 3863.45 | 3794.95 | 0 |
| 1730223000 | 3865.07 | -11.49 | -0.30 | 3879.68 | 3900.95 | 3863.91 | 0 |
| 1730136600 | 3876.56 | 14.18 | 0.37 | 3867.78 | 3887.98 | 3855.86 | 0 |
| 1729873800 | 3862.38 | 7.47 | 0.19 | 3856.15 | 3869.81 | 3840.4 | 0 |
| 1729787400 | 3854.91 | 12.29 | 0.32 | 3845.06 | 3879.75 | 3845.06 | 0 |
| 1729701000 | 3842.62 | -10.84 | -0.28 | 3848.99 | 3860.14 | 3831.74 | 0 |
| 1729614600 | 3853.46 | -42.7 | -1.10 | 3853.78 | 3876.21 | 3836.48 | 0 |
| 1729528200 | 3896.16 | 0 | 0.00 | 3896.16 | 3896.16 | 3896.16 | 0 |
| 1729269000 | 3896.16 | 26.8 | 0.69 | 3868.22 | 3896.16 | 3868.22 | 0 |
| 1729182600 | 3869.36 | 31.99 | 0.83 | 3839.96 | 3886.25 | 3839.96 | 0 |
| 1729096200 | 3837.37 | -30.59 | -0.79 | 3864.81 | 3864.81 | 3819.03 | 0 |
| 1729009800 | 3867.96 | -73.35 | -1.86 | 3942.91 | 3964.03 | 3867.96 | 0 |
| 1728923400 | 3941.31 | 27.71 | 0.71 | 3915.71 | 3944.77 | 3908.2 | 0 |
| 1728664200 | 3913.6 | 21.17 | 0.54 | 3894.71 | 3914.6 | 3878.76 | 0 |
| 1728577800 | 3892.43 | -14.93 | -0.38 | 3906.83 | 3907.93 | 3875.4 | 0 |
| 1728491400 | 3907.36 | 25.13 | 0.65 | 3882.38 | 3908.84 | 3872.64 | 0 |
| 1728405000 | 3882.23 | -9.6 | -0.25 | 3886.14 | 3886.14 | 3845.78 | 0 |
| 1728318600 | 3891.83 | 4.28 | 0.11 | 3887.2 | 3899.01 | 3864.07 | 0 |
| 1728059400 | 3887.55 | 8.18 | 0.21 | 3880.67 | 3904.52 | 3863.45 | 0 |
| 1727973000 | 3879.37 | -41.49 | -1.06 | 3918.1 | 3918.1 | 3868.48 | 0 |
| 1727886600 | 3920.86 | 3.81 | 0.10 | 3918.48 | 3929.86 | 3891.62 | 0 |
| 1727800200 | 3917.05 | -27.65 | -0.70 | 3946.41 | 3966.14 | 3902.79 | 0 |
| 1727713800 | 3944.7 | -46.1 | -1.16 | 3989.7 | 3993.22 | 3944.7 | 0 |
| 1727454600 | 3990.8 | 35.54 | 0.90 | 3956.66 | 3992.75 | 3956.66 | 0 |
| 1727368200 | 3955.26 | 91.89 | 2.38 | 3887.09 | 3965.49 | 3887.09 | 0 |
| 1727281800 | 3863.37 | -3.96 | -0.10 | 3864.93 | 3870.05 | 3845.81 | 0 |
| 1727195400 | 3867.33 | 32.16 | 0.84 | 3836.09 | 3880.01 | 3836.09 | 0 |
| 1727109000 | 3835.17 | -39.28 | -1.01 | 3821.07 | 3842.01 | 3808.43 | 0 |
| 1726849800 | 3874.45 | -9.06 | -0.23 | 3874.45 | 3874.45 | 3815.97 | 0 |
| 1726763400 | 3883.51 | 77.5 | 2.04 | 3816.14 | 3883.51 | 3816.14 | 0 |
| 1726677000 | 3806.01 | -26.05 | -0.68 | 3831.93 | 3831.93 | 3804.75 | 0 |
| 1726590600 | 3832.06 | 22.17 | 0.58 | 3808.81 | 3848.03 | 3808.81 | 0 |
| 1726504200 | 3809.89 | -18.04 | -0.47 | 3827.12 | 3832.21 | 3805.2 | 0 |
| 1726245000 | 3827.93 | 23.2 | 0.61 | 3805.85 | 3835.69 | 3805.62 | 0 |
| 1726158600 | 3804.73 | 36.23 | 0.96 | 3773.39 | 3825.52 | 3773.39 | 0 |
| 1726072200 | 3768.5 | 13.28 | 0.35 | 3755.79 | 3796.7 | 3750.45 | 0 |
| 1725985800 | 3755.22 | -23.38 | -0.62 | 3780.61 | 3794.48 | 3748.28 | 0 |
| 1725899400 | 3778.6 | 26.4 | 0.70 | 3754.13 | 3789.79 | 3754.13 | 0 |
| 1725640200 | 3752.2 | -48.76 | -1.28 | 3798.76 | 3814.89 | 3748.51 | 0 |
| 1725553800 | 3800.96 | -30.37 | -0.79 | 3829.84 | 3830.93 | 3791.38 | 0 |
| 1725467400 | 3831.33 | -57.31 | -1.47 | 3886.8 | 3886.8 | 3817.54 | 0 |
| 1725381000 | 3888.64 | -39.12 | -1.00 | 3927.91 | 3938.39 | 3884.09 | 0 |
| 1725294600 | 3927.76 | 12.24 | 0.31 | 3915.29 | 3927.76 | 3894.16 | 0 |
| 1725035400 | 3915.52 | -10.33 | -0.26 | 3925.84 | 3932.93 | 3913.7 | 0 |
| 1724949000 | 3925.85 | 52.49 | 1.36 | 3873.74 | 3925.85 | 3873.74 | 0 |
| 1724862600 | 3873.36 | 10.79 | 0.28 | 3865.14 | 3891.65 | 3865.14 | 0 |
| 1724776200 | 3862.57 | 0.3 | 0.01 | 3862.06 | 3872.92 | 3854.64 | 0 |
| 1724689800 | 3862.27 | -10.92 | -0.28 | 3871.72 | 3874.57 | 3857.87 | 0 |
| 1724430600 | 3873.19 | 10.26 | 0.27 | 3864.43 | 3881.88 | 3856.21 | 0 |
| 1724344200 | 3862.93 | 1.37 | 0.04 | 3861.07 | 3884.95 | 3861.07 | 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
