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 | 99.33 | 2.72021470335 | 3651.55 | 3764.75 | 3627.15 | 0 | 0 | IX |
| 4 | 298.76 | 8.65439208371 | 3452.12 | 3764.75 | 3445.76 | 0 | 0 | IX |
| 12 | 425.61 | 12.7992614134 | 3325.27 | 3764.75 | 3251.55 | 0 | 0 | IX |
| 26 | 416.18 | 12.4802830839 | 3334.7 | 3764.75 | 3251.55 | 0 | 0 | IX |
| 52 | 266.95 | 7.66232386988 | 3483.93 | 3850.45 | 3215.09 | 0 | 0 | IX |
| 156 | 198.93 | 5.60058559383 | 3551.95 | 3850.45 | 2767.63 | 0 | 0 | IX |
| 260 | 697.96 | 22.8620468273 | 3052.92 | 3850.45 | 1645.82 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3750.88 | 24.49 | 0.66 | 3719.87 | 3764.75 | 3714.82 | 0 |
| 1739467800 | 3726.39 | 46.51 | 1.26 | 3729.41 | 3739.42 | 3713.86 | 0 |
| 1739381400 | 3679.88 | 32.48 | 0.89 | 3662.11 | 3687.54 | 3657.69 | 0 |
| 1739295000 | 3647.4 | 5.34 | 0.15 | 3640.91 | 3659.47 | 3633.78 | 0 |
| 1739208600 | 3642.06 | 9.54 | 0.26 | 3636.57 | 3649.15 | 3631.08 | 0 |
| 1738949400 | 3632.52 | -7.72 | -0.21 | 3651.55 | 3667.53 | 3626 | 0 |
| 1738863000 | 3640.24 | 76.62 | 2.15 | 3579.93 | 3648.93 | 3579.36 | 0 |
| 1738776600 | 3563.62 | -13.62 | -0.38 | 3575.91 | 3576.4 | 3547.68 | 0 |
| 1738690200 | 3577.24 | 33.09 | 0.93 | 3556.97 | 3580.11 | 3526.03 | 0 |
| 1738603800 | 3544.15 | -41.63 | -1.16 | 3502.75 | 3550.23 | 3501.58 | 0 |
| 1738344600 | 3585.78 | 0.35 | 0.01 | 3589.75 | 3598.51 | 3581.08 | 0 |
| 1738258200 | 3585.43 | 23.98 | 0.67 | 3563.33 | 3596.17 | 3541.84 | 0 |
| 1738171800 | 3561.45 | -19.05 | -0.53 | 3579.61 | 3579.61 | 3553.07 | 0 |
| 1738085400 | 3580.5 | 29.66 | 0.84 | 3548.44 | 3593.89 | 3548.44 | 0 |
| 1737999000 | 3550.84 | 22.46 | 0.64 | 3511.07 | 3562.86 | 3509.8 | 0 |
| 1737739800 | 3528.38 | 31.07 | 0.89 | 3530.26 | 3562.47 | 3516.49 | 0 |
| 1737653400 | 3497.31 | 12.6 | 0.36 | 3481.85 | 3498.39 | 3476.82 | 0 |
| 1737567000 | 3484.71 | -6.21 | -0.18 | 3489.51 | 3512.08 | 3482.17 | 0 |
| 1737480600 | 3490.92 | 5.65 | 0.16 | 3474.62 | 3490.92 | 3469.19 | 0 |
| 1737394200 | 3485.27 | 23.84 | 0.69 | 3469.05 | 3496.08 | 3461.42 | 0 |
| 1737135000 | 3461.43 | 29.56 | 0.86 | 3452.12 | 3473.57 | 3445.76 | 0 |
| 1737048600 | 3431.87 | 21.92 | 0.64 | 3435.15 | 3437.54 | 3412.06 | 0 |
| 1736962200 | 3409.95 | 51.57 | 1.54 | 3382.98 | 3418.44 | 3373.23 | 0 |
| 1736875800 | 3358.38 | 9.62 | 0.29 | 3387.28 | 3399.07 | 3357.74 | 0 |
| 1736789400 | 3348.76 | -8.3 | -0.25 | 3342.04 | 3357.89 | 3322.2399 | 0 |
| 1736530200 | 3357.06 | -24.02 | -0.71 | 3381.66 | 3398.83 | 3355.32 | 0 |
| 1736443800 | 3381.08 | 7.94 | 0.24 | 3358.1 | 3386.5 | 3351.35 | 0 |
| 1736357400 | 3373.14 | -12.88 | -0.38 | 3386.63 | 3396.89 | 3342.69 | 0 |
| 1736271000 | 3386.02 | 3.47 | 0.10 | 3388.4 | 3406.74 | 3366.8 | 0 |
| 1736184600 | 3382.55 | 67.2 | 2.03 | 3330.77 | 3399.94 | 3327.09 | 0 |
| 1735925400 | 3315.35 | -55.15 | -1.64 | 3370.31 | 3370.36 | 3309.2199 | 0 |
| 1735839000 | 3370.5 | -8.05 | -0.24 | 3387.01 | 3401.88 | 3344.65 | 0 |
| 1735666200 | 3378.55 | 33.33 | 1.00 | 3338.95 | 3384.02 | 3338.95 | 0 |
| 1735579800 | 3345.2199 | -15.47 | -0.46 | 3356.45 | 3371.66 | 3339.4899 | 0 |
| 1735320600 | 3360.69 | 21.61 | 0.65 | 3347.55 | 3363.75 | 3338.85 | 0 |
| 1735061400 | 3339.08 | 16.81 | 0.51 | 3336.48 | 3357.89 | 3336.48 | 0 |
| 1734975000 | 3322.27 | -5.92 | -0.18 | 3323.66 | 3336.15 | 3314.19 | 0 |
| 1734715800 | 3328.19 | 1.75 | 0.05 | 3297.05 | 3328.84 | 3281.69 | 0 |
| 1734629400 | 3326.44 | -43.98 | -1.30 | 3315.58 | 3344.16 | 3312.88 | 0 |
| 1734543000 | 3370.42 | 17.01 | 0.51 | 3370.75 | 3383.09 | 3359.07 | 0 |
| 1734456600 | 3353.41 | -23.54 | -0.70 | 3360.88 | 3375.88 | 3351.6 | 0 |
| 1734370200 | 3376.95 | -26.96 | -0.79 | 3399.08 | 3401.79 | 3356.86 | 0 |
| 1734111000 | 3403.91 | -8.96 | -0.26 | 3408.68 | 3426.27 | 3398.61 | 0 |
| 1734024600 | 3412.87 | 1.09 | 0.03 | 3419.69 | 3425.88 | 3405.17 | 0 |
| 1733938200 | 3411.78 | 1.37 | 0.04 | 3404.08 | 3421.56 | 3398.6 | 0 |
| 1733851800 | 3410.41 | -24.7 | -0.72 | 3422.65 | 3425.6 | 3406.95 | 0 |
| 1733765400 | 3435.11 | 30.44 | 0.89 | 3429.3 | 3452.22 | 3420.98 | 0 |
| 1733506200 | 3404.67 | 46.12 | 1.37 | 3361.03 | 3414.82 | 3360.59 | 0 |
| 1733419800 | 3358.55 | 56.89 | 1.72 | 3301.9899 | 3360.06 | 3301.9899 | 0 |
| 1733333400 | 3301.66 | 15.69 | 0.48 | 3282.53 | 3318.31 | 3282.5 | 0 |
| 1733247000 | 3285.9699 | -4.39 | -0.13 | 3300.2399 | 3324.96 | 3278.4699 | 0 |
| 1733160600 | 3290.36 | -32.45 | -0.98 | 3283.58 | 3327.38 | 3275.13 | 0 |
| 1732901400 | 3322.81 | 14.28 | 0.43 | 3298.83 | 3324.25 | 3294.3 | 0 |
| 1732815000 | 3308.53 | 27.65 | 0.84 | 3287.8 | 3318.76 | 3287.8 | 0 |
| 1732728600 | 3280.88 | -26.83 | -0.81 | 3283.36 | 3283.36 | 3251.55 | 0 |
| 1732642200 | 3307.71 | -34.07 | -1.02 | 3310.36 | 3336.7199 | 3302.98 | 0 |
| 1732555800 | 3341.78 | 17.7 | 0.53 | 3350.15 | 3357.69 | 3306.91 | 0 |
| 1732296600 | 3324.08 | 9.96 | 0.30 | 3325.27 | 3335.36 | 3276.79 | 0 |
| 1732210200 | 3314.12 | -4.41 | -0.13 | 3319.55 | 3320.7399 | 3277.84 | 0 |
| 1732123800 | 3318.53 | -8.92 | -0.27 | 3349.12 | 3351.84 | 3315.85 | 0 |
| 1732037400 | 3327.45 | -19.72 | -0.59 | 3352.68 | 3362.96 | 3288.1 | 0 |
| 1731951000 | 3347.17 | 3.35 | 0.10 | 3344.9 | 3361.68 | 3333.57 | 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
