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 | 4.88 | 0.227132039115 | 2148.53 | 2193.98 | 2132.38 | 0 | 0 | IX |
| 4 | -74.07 | -3.32528238188 | 2227.48 | 2244.95 | 2080.46 | 0 | 0 | IX |
| 12 | -152.57 | -6.61627594342 | 2305.98 | 2349.06 | 2080.46 | 0 | 0 | IX |
| 26 | -274.96 | -11.3228214811 | 2428.37 | 2472.82 | 2080.46 | 0 | 0 | IX |
| 52 | -79.48 | -3.55951255996 | 2232.89 | 2536.5 | 2071.23 | 0 | 0 | IX |
| 156 | 791.44 | 58.1099436845 | 1361.97 | 2536.5 | 1302.56 | 0 | 0 | IX |
| 260 | 673.27 | 45.4869134001 | 1480.14 | 2536.5 | 641.35 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732210200 | 2153.41 | -7.69 | -0.36 | 2161.1 | 2165.2399 | 2140.73 | 0 |
| 1732123800 | 2161.1 | -2.49 | -0.12 | 2163.95 | 2175.25 | 2157.31 | 0 |
| 1732037400 | 2163.59 | -22.32 | -1.02 | 2172.91 | 2193.98 | 2144.9 | 0 |
| 1731951000 | 2185.91 | 21.79 | 1.01 | 2164.18 | 2191.35 | 2163.8 | 0 |
| 1731691800 | 2164.12 | 15.24 | 0.71 | 2148.53 | 2184.05 | 2132.38 | 0 |
| 1731605400 | 2148.88 | 45.91 | 2.18 | 2102.9699 | 2158.91 | 2102.9699 | 0 |
| 1731519000 | 2102.9699 | 4.2 | 0.20 | 2098.77 | 2118.39 | 2080.46 | 0 |
| 1731432600 | 2098.77 | -53.74 | -2.50 | 2152.62 | 2152.62 | 2089.62 | 0 |
| 1731346200 | 2152.51 | 11.85 | 0.55 | 2140.7199 | 2164.68 | 2140.7199 | 0 |
| 1731087000 | 2140.66 | -28.95 | -1.33 | 2169.51 | 2175.58 | 2137.4899 | 0 |
| 1731000600 | 2169.61 | 8.22 | 0.38 | 2161.39 | 2184.4699 | 2161.39 | 0 |
| 1730914200 | 2161.39 | -19.14 | -0.88 | 2174.52 | 2206.46 | 2138.89 | 0 |
| 1730827800 | 2180.53 | 8.09 | 0.37 | 2172.29 | 2182.59 | 2160.45 | 0 |
| 1730741400 | 2172.44 | 3.29 | 0.15 | 2168.63 | 2186.55 | 2167.12 | 0 |
| 1730482200 | 2169.15 | 20.51 | 0.95 | 2148.64 | 2195.55 | 2148.64 | 0 |
| 1730395800 | 2148.64 | -51.9 | -2.36 | 2200.54 | 2201.93 | 2137.92 | 0 |
| 1730309400 | 2200.54 | -10.21 | -0.46 | 2210.73 | 2215.76 | 2194.37 | 0 |
| 1730223000 | 2210.75 | -9.45 | -0.43 | 2229.21 | 2244.95 | 2209.79 | 0 |
| 1730136600 | 2220.2 | -16.21 | -0.72 | 2238.06 | 2238.06 | 2185.98 | 0 |
| 1729873800 | 2236.41 | 8.93 | 0.40 | 2227.48 | 2241.87 | 2215.64 | 0 |
| 1729787400 | 2227.48 | 2.02 | 0.09 | 2225.4899 | 2260.62 | 2220.9699 | 0 |
| 1729701000 | 2225.46 | -12.09 | -0.54 | 2237.6 | 2243.33 | 2219.9699 | 0 |
| 1729614600 | 2237.55 | 13.93 | 0.63 | 2223.61 | 2241.19 | 2214.91 | 0 |
| 1729528200 | 2223.62 | 8.99 | 0.41 | 2214.56 | 2240.46 | 2209.45 | 0 |
| 1729269000 | 2214.63 | -4.78 | -0.22 | 2219.36 | 2244.16 | 2210.3 | 0 |
| 1729182600 | 2219.41 | 13.01 | 0.59 | 2206.52 | 2238.38 | 2206.52 | 0 |
| 1729096200 | 2206.4 | -3.83 | -0.17 | 2210.23 | 2243.26 | 2206.4 | 0 |
| 1729009800 | 2210.23 | -103.42 | -4.47 | 2313.65 | 2313.65 | 2202.14 | 0 |
| 1728923400 | 2313.65 | 3.65 | 0.16 | 2309.79 | 2322.81 | 2302.95 | 0 |
| 1728664200 | 2310 | -0.56 | -0.02 | 2310.56 | 2319.3 | 2300.67 | 0 |
| 1728577800 | 2310.56 | 15.62 | 0.68 | 2294.93 | 2320.35 | 2294.84 | 0 |
| 1728491400 | 2294.94 | -3.65 | -0.16 | 2298.59 | 2300.15 | 2278.77 | 0 |
| 1728405000 | 2298.59 | -44.01 | -1.88 | 2342.45 | 2342.45 | 2295.26 | 0 |
| 1728318600 | 2342.6 | 21.19 | 0.91 | 2321.68 | 2349.06 | 2310.1 | 0 |
| 1728059400 | 2321.41 | 42.29 | 1.86 | 2279.12 | 2333.9 | 2279.12 | 0 |
| 1727973000 | 2279.12 | 30.28 | 1.35 | 2248.87 | 2287.29 | 2248.87 | 0 |
| 1727886600 | 2248.84 | 47.41 | 2.15 | 2201.44 | 2279.14 | 2201.44 | 0 |
| 1727800200 | 2201.43 | 27.18 | 1.25 | 2174.32 | 2208.69 | 2149.44 | 0 |
| 1727713800 | 2174.25 | -22.75 | -1.04 | 2197.1 | 2211.91 | 2164.66 | 0 |
| 1727454600 | 2197 | -4.73 | -0.21 | 2201.73 | 2213.19 | 2186.01 | 0 |
| 1727368200 | 2201.73 | -49.88 | -2.22 | 2251.61 | 2251.61 | 2169.3 | 0 |
| 1727281800 | 2251.61 | -48.55 | -2.11 | 2265.19 | 2281.51 | 2240.06 | 0 |
| 1727195400 | 2300.16 | 20.6 | 0.90 | 2279.7199 | 2315.68 | 2279.7199 | 0 |
| 1727109000 | 2279.56 | -21.7 | -0.94 | 2276.2399 | 2303.33 | 2269.45 | 0 |
| 1726849800 | 2301.26 | -0.47 | -0.02 | 2301.26 | 2301.26 | 2269.86 | 0 |
| 1726763400 | 2301.73 | 49.91 | 2.22 | 2251.95 | 2305.45 | 2251.95 | 0 |
| 1726677000 | 2251.82 | -5.03 | -0.22 | 2256.71 | 2265.23 | 2244.6 | 0 |
| 1726590600 | 2256.85 | 8.29 | 0.37 | 2249.12 | 2267.91 | 2249.12 | 0 |
| 1726504200 | 2248.56 | 5.56 | 0.25 | 2243 | 2251.83 | 2230.5 | 0 |
| 1726245000 | 2243 | 8.43 | 0.38 | 2237.2199 | 2253.9 | 2237.21 | 0 |
| 1726158600 | 2234.57 | 27.85 | 1.26 | 2207.01 | 2242.17 | 2207.01 | 0 |
| 1726072200 | 2206.7199 | 11.63 | 0.53 | 2195.04 | 2216.4899 | 2187.83 | 0 |
| 1725985800 | 2195.09 | -40.15 | -1.80 | 2232.26 | 2244.35 | 2184.7399 | 0 |
| 1725899400 | 2235.2399 | 38.22 | 1.74 | 2197.1 | 2238.33 | 2197.1 | 0 |
| 1725640200 | 2197.02 | -25.95 | -1.17 | 2222.69 | 2227.07 | 2193.02 | 0 |
| 1725553800 | 2222.9699 | 11.42 | 0.52 | 2211.03 | 2238.52 | 2209.41 | 0 |
| 1725467400 | 2211.55 | -13.09 | -0.59 | 2224.64 | 2238.79 | 2202.65 | 0 |
| 1725381000 | 2224.64 | -71.28 | -3.10 | 2292.62 | 2302.09 | 2223.2399 | 0 |
| 1725294600 | 2295.92 | 7.47 | 0.33 | 2288.52 | 2299.7 | 2278.12 | 0 |
| 1725035400 | 2288.45 | -17.52 | -0.76 | 2305.98 | 2330.53 | 2284.2399 | 0 |
| 1724949000 | 2305.9699 | 16.96 | 0.74 | 2289.05 | 2306.5 | 2272.9899 | 0 |
| 1724862600 | 2289.01 | -10.69 | -0.46 | 2299.7 | 2306.2 | 2284.04 | 0 |
| 1724776200 | 2299.7 | -4.89 | -0.21 | 2304.56 | 2324.68 | 2299.7 | 0 |
| 1724689800 | 2304.59 | 23.17 | 1.02 | 2281.41 | 2313.88 | 2279.69 | 0 |
| 1724430600 | 2281.42 | 18.34 | 0.81 | 2263.07 | 2284.44 | 2263.07 | 0 |
| 1724344200 | 2263.08 | -19.39 | -0.85 | 2282.4699 | 2282.4699 | 2260.53 | 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
