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 | 12.5 | 0.56936713704 | 2195.42 | 2226.36 | 2182.8 | 0 | 0 | IX |
| 4 | 52.14 | 2.4186141443 | 2155.78 | 2256.09 | 2134.56 | 0 | 0 | IX |
| 12 | -36.23 | -1.61441971348 | 2244.15 | 2280.57 | 2112.18 | 0 | 0 | IX |
| 26 | -20.54 | -0.921712752304 | 2228.46 | 2340.75 | 2079.22 | 0 | 0 | IX |
| 52 | -29.16 | -1.30348489996 | 2237.08 | 2481.58 | 2079.22 | 0 | 0 | IX |
| 156 | -64.22 | -2.82641034443 | 2272.14 | 2481.58 | 1887.52 | 0 | 0 | IX |
| 260 | -64.22 | -2.82641034443 | 2272.14 | 2481.58 | 1887.52 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735320600 | 2220.16 | 22.2 | 1.01 | 2197.67 | 2220.16 | 2197.67 | 0 |
| 1735061400 | 2197.96 | 2.56 | 0.12 | 2195.42 | 2207.94 | 2195.42 | 0 |
| 1734975000 | 2195.4 | -0.36 | -0.02 | 2195.42 | 2201.57 | 2182.8 | 0 |
| 1734715800 | 2195.76 | -6.38 | -0.29 | 2201.21 | 2201.9 | 2172.36 | 0 |
| 1734629400 | 2202.14 | -27.32 | -1.23 | 2221.35 | 2221.35 | 2191.02 | 0 |
| 1734543000 | 2229.46 | 4.98 | 0.22 | 2225.12 | 2234.54 | 2222.48 | 0 |
| 1734456600 | 2224.48 | 9.12 | 0.41 | 2213.83 | 2229.68 | 2206.82 | 0 |
| 1734370200 | 2215.36 | -14.75 | -0.66 | 2229.4 | 2229.4 | 2209.02 | 0 |
| 1734111000 | 2230.11 | -4.44 | -0.20 | 2234.36 | 2245.07 | 2223.38 | 0 |
| 1734024600 | 2234.55 | 0.3 | 0.01 | 2234.36 | 2244.62 | 2228.54 | 0 |
| 1733938200 | 2234.25 | 11.27 | 0.51 | 2221.16 | 2238.92 | 2214.94 | 0 |
| 1733851800 | 2222.98 | -24.08 | -1.07 | 2246.87 | 2246.87 | 2219.75 | 0 |
| 1733765400 | 2247.06 | 17.38 | 0.78 | 2230.48 | 2256.09 | 2230.48 | 0 |
| 1733506200 | 2229.68 | 35.1 | 1.60 | 2194.41 | 2236.46 | 2194.41 | 0 |
| 1733419800 | 2194.58 | 3.63 | 0.17 | 2190.54 | 2200 | 2181.1 | 0 |
| 1733333400 | 2190.95 | 19.73 | 0.91 | 2172.31 | 2194.42 | 2172.31 | 0 |
| 1733247000 | 2171.2199 | 5.79 | 0.27 | 2167.7 | 2192.85 | 2162.9 | 0 |
| 1733160600 | 2165.43 | 3.63 | 0.17 | 2155.78 | 2173.08 | 2134.56 | 0 |
| 1732901400 | 2161.8 | 16.12 | 0.75 | 2144.45 | 2164.32 | 2136.71 | 0 |
| 1732815000 | 2145.68 | 11.58 | 0.54 | 2134.07 | 2154.21 | 2134.07 | 0 |
| 1732728600 | 2134.1 | -11.63 | -0.54 | 2143.27 | 2143.27 | 2118.14 | 0 |
| 1732642200 | 2145.73 | -15.88 | -0.73 | 2159.17 | 2162.96 | 2139.39 | 0 |
| 1732555800 | 2161.61 | 8.14 | 0.38 | 2156.07 | 2177.71 | 2151.87 | 0 |
| 1732296600 | 2153.4699 | 15.77 | 0.74 | 2140.31 | 2157.04 | 2121.61 | 0 |
| 1732210200 | 2137.7 | 4.65 | 0.22 | 2132.28 | 2140.37 | 2112.18 | 0 |
| 1732123800 | 2133.05 | -9.31 | -0.43 | 2143.55 | 2159.31 | 2129.79 | 0 |
| 1732037400 | 2142.36 | -16.51 | -0.76 | 2158.98 | 2166.78 | 2113.7399 | 0 |
| 1731951000 | 2158.87 | 0.7 | 0.03 | 2158.64 | 2164.06 | 2147.03 | 0 |
| 1731691800 | 2158.17 | -18.5 | -0.85 | 2172.92 | 2175.85 | 2150.9899 | 0 |
| 1731605400 | 2176.67 | -38.83 | -1.75 | 2150.68 | 2178.86 | 2148.7199 | 0 |
| 1731519000 | 2215.5 | 0 | 0.00 | 2215.5 | 2215.5 | 2215.5 | 0 |
| 1731432600 | 2215.5 | 0 | 0.00 | 2215.5 | 2215.5 | 2215.5 | 0 |
| 1731346200 | 2215.5 | 24.49 | 1.12 | 2194.44 | 2223.4699 | 2194.44 | 0 |
| 1731087000 | 2191.01 | -27.34 | -1.23 | 2220.71 | 2223.54 | 2186.88 | 0 |
| 1731000600 | 2218.35 | 17.14 | 0.78 | 2199.76 | 2225.98 | 2193.91 | 0 |
| 1730914200 | 2201.21 | -10.05 | -0.45 | 2213.81 | 2264.05 | 2191.67 | 0 |
| 1730827800 | 2211.26 | 10.51 | 0.48 | 2199.13 | 2213.33 | 2194.1 | 0 |
| 1730741400 | 2200.75 | -14.95 | -0.67 | 2214.9 | 2223.64 | 2200.75 | 0 |
| 1730482200 | 2215.7 | 18.78 | 0.85 | 2196.17 | 2223.78 | 2196.15 | 0 |
| 1730395800 | 2196.92 | -22.36 | -1.01 | 2217.51 | 2217.51 | 2186.86 | 0 |
| 1730309400 | 2219.28 | -27.11 | -1.21 | 2244.83 | 2244.83 | 2202.57 | 0 |
| 1730223000 | 2246.39 | -14.17 | -0.63 | 2260.83 | 2277.94 | 2244.9899 | 0 |
| 1730136600 | 2260.56 | 19.31 | 0.86 | 2246.92 | 2269.27 | 2242.96 | 0 |
| 1729873800 | 2241.25 | 1.46 | 0.07 | 2237.66 | 2246.92 | 2229.31 | 0 |
| 1729787400 | 2239.79 | 7.3 | 0.33 | 2236.65 | 2255.64 | 2236.65 | 0 |
| 1729701000 | 2232.4899 | -11.21 | -0.50 | 2238.79 | 2245.4699 | 2222.92 | 0 |
| 1729614600 | 2243.7 | -0.81 | -0.04 | 2244.79 | 2248.01 | 2225.19 | 0 |
| 1729528200 | 2244.51 | -26.89 | -1.18 | 2268.03 | 2273.4 | 2242.19 | 0 |
| 1729269000 | 2271.4 | 9.45 | 0.42 | 2261.96 | 2280.57 | 2258.9899 | 0 |
| 1729182600 | 2261.95 | 20.29 | 0.91 | 2226.87 | 2272.07 | 2226.87 | 0 |
| 1729096200 | 2241.66 | 0 | 0.00 | 2241.66 | 2241.66 | 2241.66 | 0 |
| 1729009800 | 2241.66 | -18.25 | -0.81 | 2260.91 | 2265.87 | 2236.51 | 0 |
| 1728923400 | 2259.91 | 6.11 | 0.27 | 2254.52 | 2263.08 | 2240.32 | 0 |
| 1728664200 | 2253.8 | 4.8 | 0.21 | 2240.83 | 2257.64 | 2229.66 | 0 |
| 1728577800 | 2249 | 0 | 0.00 | 2249 | 2249 | 2249 | 0 |
| 1728491400 | 2249 | 13.78 | 0.62 | 2235.81 | 2250.81 | 2229.94 | 0 |
| 1728405000 | 2235.2199 | -18.4 | -0.82 | 2247.09 | 2247.09 | 2217.4899 | 0 |
| 1728318600 | 2253.62 | 8.3 | 0.37 | 2244.15 | 2256.4699 | 2233.8 | 0 |
| 1728059400 | 2245.32 | 16.68 | 0.75 | 2230.34 | 2254.52 | 2222.38 | 0 |
| 1727973000 | 2228.64 | -31.02 | -1.37 | 2259.04 | 2259.04 | 2222.34 | 0 |
| 1727886600 | 2259.66 | -4.84 | -0.21 | 2265.33 | 2276.81 | 2251.34 | 0 |
| 1727800200 | 2264.5 | -23.96 | -1.05 | 2289.56 | 2294.37 | 2257.53 | 0 |
| 1727713800 | 2288.46 | -49.14 | -2.10 | 2336.03 | 2336.03 | 2288.4 | 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
