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 | -14.17 | -0.273252495333 | 5185.68 | 5266.9 | 5106.73 | 0 | 0 | IX |
| 4 | -130.32 | -2.45801921223 | 5301.83 | 5377.95 | 5106.73 | 0 | 0 | IX |
| 12 | -264.6 | -4.86745117373 | 5436.11 | 5553.92 | 5106.73 | 0 | 0 | IX |
| 26 | -701.81 | -11.9491190672 | 5873.32 | 5947.91 | 5048.58 | 0 | 0 | IX |
| 52 | 87.51 | 1.72128245476 | 5084 | 5959.93 | 5048.58 | 0 | 0 | IX |
| 156 | -519.4 | -9.12683560274 | 5690.91 | 5959.93 | 4247.33 | 0 | 0 | IX |
| 260 | 325.72 | 6.721711011 | 4845.79 | 5959.93 | 2981.84 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5171.51 | 30.22 | 0.59 | 5157.52 | 5178.51 | 5106.7299 | 0 |
| 1732210200 | 5141.29 | -11.93 | -0.23 | 5154.6899 | 5168.87 | 5114.01 | 0 |
| 1732123800 | 5153.22 | -27.61 | -0.53 | 5209.07 | 5212.35 | 5148.3 | 0 |
| 1732037400 | 5180.83 | -36.57 | -0.70 | 5227.34 | 5247.08 | 5124.78 | 0 |
| 1731951000 | 5217.4 | -8.77 | -0.17 | 5235.79 | 5255.33 | 5195.5 | 0 |
| 1731691800 | 5226.17 | -0.24 | -0.00 | 5185.68 | 5266.9 | 5184.4799 | 0 |
| 1731605400 | 5226.41 | 57.58 | 1.11 | 5184.35 | 5232.82 | 5157.7 | 0 |
| 1731519000 | 5168.83 | 0 | 0.00 | 5168.83 | 5168.83 | 5168.83 | 0 |
| 1731432600 | 5168.83 | -123.46 | -2.33 | 5236.59 | 5241.14 | 5161.89 | 0 |
| 1731346200 | 5292.29 | 31.5 | 0.60 | 5300.55 | 5319.63 | 5291.51 | 0 |
| 1731087000 | 5260.79 | -18.05 | -0.34 | 5277.55 | 5284.21 | 5242.33 | 0 |
| 1731000600 | 5278.84 | 59.17 | 1.13 | 5224.13 | 5291.78 | 5224.13 | 0 |
| 1730914200 | 5219.67 | -60.53 | -1.15 | 5324.84 | 5367.37 | 5210.46 | 0 |
| 1730827800 | 5280.2 | 21.52 | 0.41 | 5259.15 | 5286.52 | 5250.51 | 0 |
| 1730741400 | 5258.68 | -12.94 | -0.25 | 5255.81 | 5291.29 | 5254.52 | 0 |
| 1730482200 | 5271.62 | 40.84 | 0.78 | 5227.11 | 5289.13 | 5227.11 | 0 |
| 1730395800 | 5230.78 | 0.03 | 0.00 | 5212.56 | 5247.9 | 5202.64 | 0 |
| 1730309400 | 5230.75 | -80.21 | -1.51 | 5283.7 | 5288.63 | 5224.95 | 0 |
| 1730223000 | 5310.96 | -31.98 | -0.60 | 5361.42 | 5377.95 | 5304.52 | 0 |
| 1730136600 | 5342.9399 | 39.94 | 0.75 | 5322.3 | 5350.53 | 5292.81 | 0 |
| 1729873800 | 5303 | -40.19 | -0.75 | 5301.83 | 5325.75 | 5282.46 | 0 |
| 1729787400 | 5343.1899 | -6.19 | -0.12 | 5351.52 | 5398.51 | 5343.1899 | 0 |
| 1729701000 | 5349.38 | -24.72 | -0.46 | 5356.66 | 5400.4399 | 5347.85 | 0 |
| 1729614600 | 5374.1 | -2.39 | -0.04 | 5358.86 | 5386.63 | 5332.27 | 0 |
| 1729528200 | 5376.49 | -74 | -1.36 | 5442.2 | 5472.04 | 5370.58 | 0 |
| 1729269000 | 5450.49 | 26.83 | 0.49 | 5420.09 | 5468.41 | 5420.09 | 0 |
| 1729182600 | 5423.66 | 37.17 | 0.69 | 5388.08 | 5461.45 | 5388.08 | 0 |
| 1729096200 | 5386.49 | 7.14 | 0.13 | 5323.47 | 5401.11 | 5323.47 | 0 |
| 1729009800 | 5379.35 | -13.25 | -0.25 | 5411.15 | 5417.61 | 5377.63 | 0 |
| 1728923400 | 5392.6 | -5.59 | -0.10 | 5396.91 | 5401.7 | 5353.5 | 0 |
| 1728664200 | 5398.1899 | 30.56 | 0.57 | 5361.09 | 5398.9799 | 5358.06 | 0 |
| 1728577800 | 5367.63 | -26.27 | -0.49 | 5385.46 | 5396.62 | 5361.4 | 0 |
| 1728491400 | 5393.9 | 46.43 | 0.87 | 5350.95 | 5395.7 | 5349.95 | 0 |
| 1728405000 | 5347.47 | -40.31 | -0.75 | 5337.21 | 5358.24 | 5319 | 0 |
| 1728318600 | 5387.78 | -37.19 | -0.69 | 5438.34 | 5441.34 | 5370.67 | 0 |
| 1728059400 | 5424.97 | 97.63 | 1.83 | 5342.9799 | 5440.88 | 5342.01 | 0 |
| 1727973000 | 5327.34 | -59.92 | -1.11 | 5365.7 | 5376.28 | 5319.2299 | 0 |
| 1727886600 | 5387.26 | -11.47 | -0.21 | 5398.29 | 5417.55 | 5373.92 | 0 |
| 1727800200 | 5398.7299 | -18.31 | -0.34 | 5433.41 | 5456.08 | 5380.54 | 0 |
| 1727713800 | 5417.04 | -126.67 | -2.28 | 5509.27 | 5516.35 | 5406.39 | 0 |
| 1727454600 | 5543.71 | 62.67 | 1.14 | 5484.17 | 5553.92 | 5484.17 | 0 |
| 1727368200 | 5481.04 | 86.05 | 1.59 | 5436.76 | 5497.77 | 5432.75 | 0 |
| 1727281800 | 5394.99 | -8.2 | -0.15 | 5374.96 | 5422.75 | 5374.96 | 0 |
| 1727195400 | 5403.1899 | 24.34 | 0.45 | 5427.95 | 5439.6 | 5397.12 | 0 |
| 1727109000 | 5378.85 | -101.32 | -1.85 | 5377.59 | 5394.27 | 5341.4399 | 0 |
| 1726849800 | 5480.17 | -20.15 | -0.37 | 5480.17 | 5483.85 | 5384.88 | 0 |
| 1726763400 | 5500.32 | 112.81 | 2.09 | 5458.56 | 5500.32 | 5454.03 | 0 |
| 1726677000 | 5387.51 | -9.6 | -0.18 | 5390.81 | 5397.75 | 5367.83 | 0 |
| 1726590600 | 5397.11 | 52.94 | 0.99 | 5369.45 | 5416.07 | 5361.77 | 0 |
| 1726504200 | 5344.17 | -28.42 | -0.53 | 5368.9 | 5388.63 | 5331.32 | 0 |
| 1726245000 | 5372.59 | 56.17 | 1.06 | 5319.46 | 5386.34 | 5319.46 | 0 |
| 1726158600 | 5316.42 | 50.18 | 0.95 | 5336.56 | 5349.67 | 5290.67 | 0 |
| 1726072200 | 5266.24 | -34.82 | -0.66 | 5290.87 | 5318.25 | 5243.03 | 0 |
| 1725985800 | 5301.06 | -31.01 | -0.58 | 5318.88 | 5360.4799 | 5290.18 | 0 |
| 1725899400 | 5332.07 | 35.26 | 0.67 | 5314.34 | 5351.25 | 5314.34 | 0 |
| 1725640200 | 5296.81 | -99.46 | -1.84 | 5367.14 | 5369.1 | 5290.7 | 0 |
| 1725553800 | 5396.27 | 30.83 | 0.57 | 5364.1 | 5436.89 | 5364.1 | 0 |
| 1725467400 | 5365.4399 | -29.88 | -0.55 | 5310.91 | 5376.4399 | 5310.91 | 0 |
| 1725381000 | 5395.32 | -34.76 | -0.64 | 5431.61 | 5459 | 5379.46 | 0 |
| 1725294600 | 5430.08 | -24.49 | -0.45 | 5447.9 | 5447.9 | 5385.34 | 0 |
| 1725035400 | 5454.57 | 25.46 | 0.47 | 5436.11 | 5481.5 | 5436.11 | 0 |
| 1724949000 | 5429.11 | 21.56 | 0.40 | 5395.7299 | 5435.07 | 5395.51 | 0 |
| 1724862600 | 5407.55 | 2.27 | 0.04 | 5410.03 | 5417.83 | 5396.79 | 0 |
| 1724776200 | 5405.28 | -1.61 | -0.03 | 5409.68 | 5430.74 | 5398.27 | 0 |
| 1724689800 | 5406.89 | 5.56 | 0.10 | 5401.04 | 5414.77 | 5385.62 | 0 |
| 1724430600 | 5401.33 | 41.11 | 0.77 | 5367.7299 | 5407.52 | 5363.27 | 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
