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 | 3.41 | 0.202216674277 | 1686.31 | 1700.14 | 1673.76 | 0 | 0 | IX |
| 4 | 44.26 | 2.6898253376 | 1645.46 | 1706.84 | 1611.74 | 0 | 0 | IX |
| 12 | 156.68 | 10.2202160413 | 1533.04 | 1706.84 | 1502.64 | 0 | 0 | IX |
| 26 | 107.37 | 6.78547729643 | 1582.35 | 1706.84 | 1479.95 | 0 | 0 | IX |
| 52 | 59.2 | 3.63074356647 | 1630.52 | 1715.79 | 1477.73 | 0 | 0 | IX |
| 156 | 333.84 | 24.6216479334 | 1355.88 | 1715.79 | 1188.99 | 0 | 0 | IX |
| 260 | 333.84 | 24.6216479334 | 1355.88 | 1715.79 | 1188.99 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1689.72 | 2.05 | 0.12 | 1686.45 | 1689.72 | 1673.76 | 0 |
| 1740677400 | 1687.67 | -6.37 | -0.38 | 1692.04 | 1693.35 | 1675.55 | 0 |
| 1740591000 | 1694.04 | 18.21 | 1.09 | 1677.2 | 1700.14 | 1677.2 | 0 |
| 1740504600 | 1675.83 | -7.23 | -0.43 | 1682.36 | 1687.63 | 1674.07 | 0 |
| 1740418200 | 1683.06 | -7.51 | -0.44 | 1690.6 | 1693.31 | 1676.83 | 0 |
| 1740159000 | 1690.57 | 6.8 | 0.40 | 1686.31 | 1695.81 | 1684.71 | 0 |
| 1740072600 | 1683.77 | 0 | 0.00 | 1683.39 | 1694.4 | 1679.96 | 0 |
| 1739986200 | 1683.77 | -19.31 | -1.13 | 1702.61 | 1703.95 | 1680.42 | 0 |
| 1739899800 | 1703.08 | 1.27 | 0.07 | 1701.59 | 1706.84 | 1693.83 | 0 |
| 1739813400 | 1701.81 | 3.81 | 0.22 | 1696.9 | 1703.77 | 1695.33 | 0 |
| 1739554200 | 1698 | 4.43 | 0.26 | 1696.29 | 1703.92 | 1692.88 | 0 |
| 1739467800 | 1693.57 | 23.78 | 1.42 | 1670.98 | 1695.61 | 1670.98 | 0 |
| 1739381400 | 1669.79 | 3.48 | 0.21 | 1666.53 | 1674.88 | 1658.18 | 0 |
| 1739295000 | 1666.31 | 4.98 | 0.30 | 1661.51 | 1668.7 | 1659.94 | 0 |
| 1739208600 | 1661.33 | 5.18 | 0.31 | 1655.88 | 1662.88 | 1654.06 | 0 |
| 1738949400 | 1656.15 | -4.69 | -0.28 | 1661.16 | 1667.24 | 1652.35 | 0 |
| 1738863000 | 1660.84 | 23.77 | 1.45 | 1638.02 | 1664.51 | 1638.02 | 0 |
| 1738776600 | 1637.07 | -3.76 | -0.23 | 1639.71 | 1639.71 | 1629.29 | 0 |
| 1738690200 | 1640.83 | 13.46 | 0.83 | 1629.15 | 1642 | 1619.55 | 0 |
| 1738603800 | 1627.3699 | -19.99 | -1.21 | 1636.59 | 1636.59 | 1611.74 | 0 |
| 1738344600 | 1647.3599 | 1.61 | 0.10 | 1645.46 | 1655.98 | 1643.97 | 0 |
| 1738258200 | 1645.75 | 13.64 | 0.84 | 1632.49 | 1648.6099 | 1632.49 | 0 |
| 1738171800 | 1632.1099 | -5.2 | -0.32 | 1636.97 | 1638.25 | 1627.63 | 0 |
| 1738085400 | 1637.31 | 4.49 | 0.27 | 1632.26 | 1645.15 | 1629.54 | 0 |
| 1737999000 | 1632.82 | -2.97 | -0.18 | 1634.64 | 1637.46 | 1621.14 | 0 |
| 1737739800 | 1635.79 | 6.12 | 0.38 | 1633.01 | 1648.92 | 1631.47 | 0 |
| 1737653400 | 1629.67 | 11.05 | 0.68 | 1618.54 | 1630.54 | 1616.17 | 0 |
| 1737567000 | 1618.6199 | 12.31 | 0.77 | 1606.07 | 1626.31 | 1606.07 | 0 |
| 1737480600 | 1606.31 | 6.53 | 0.41 | 1599.85 | 1606.92 | 1595.82 | 0 |
| 1737394200 | 1599.78 | 4.68 | 0.29 | 1594.56 | 1605.59 | 1593.8 | 0 |
| 1737135000 | 1595.1 | 16.3 | 1.03 | 1579.41 | 1599 | 1579.41 | 0 |
| 1737048600 | 1578.8 | 25.25 | 1.63 | 1555.3 | 1579.15 | 1555.3 | 0 |
| 1736962200 | 1553.55 | 12.16 | 0.79 | 1541.21 | 1560.19 | 1539.65 | 0 |
| 1736875800 | 1541.39 | 5.22 | 0.34 | 1539.1199 | 1555.8699 | 1539.1199 | 0 |
| 1736789400 | 1536.17 | -4.57 | -0.30 | 1538.23 | 1539.1 | 1524.69 | 0 |
| 1736530200 | 1540.74 | -13.81 | -0.89 | 1555.4 | 1559.63 | 1538.15 | 0 |
| 1736443800 | 1554.55 | 5.34 | 0.34 | 1548.48 | 1558.1 | 1540.48 | 0 |
| 1736357400 | 1549.21 | -7 | -0.45 | 1555.85 | 1558.08 | 1537.64 | 0 |
| 1736271000 | 1556.21 | 6.23 | 0.40 | 1549.41 | 1563.28 | 1542.44 | 0 |
| 1736184600 | 1549.98 | 31.34 | 2.06 | 1519.76 | 1551.3699 | 1519.76 | 0 |
| 1735925400 | 1518.64 | -21.78 | -1.41 | 1539.63 | 1539.69 | 1515.99 | 0 |
| 1735839000 | 1540.42 | 1.94 | 0.13 | 1538.84 | 1543.31 | 1520.19 | 0 |
| 1735666200 | 1538.48 | 14.1 | 0.92 | 1523.7 | 1538.95 | 1519.42 | 0 |
| 1735579800 | 1524.38 | -8.86 | -0.58 | 1531.58 | 1536.52 | 1521.43 | 0 |
| 1735320600 | 1533.24 | 13.47 | 0.89 | 1518.84 | 1533.24 | 1517.57 | 0 |
| 1735061400 | 1519.77 | 1.91 | 0.13 | 1518.16 | 1526.83 | 1518.16 | 0 |
| 1734975000 | 1517.8599 | -1.53 | -0.10 | 1518.51 | 1522.31 | 1510 | 0 |
| 1734715800 | 1519.39 | -4.03 | -0.26 | 1521.77 | 1521.77 | 1502.64 | 0 |
| 1734629400 | 1523.42 | -18.22 | -1.18 | 1537.81 | 1537.81 | 1516.32 | 0 |
| 1734543000 | 1541.64 | 3.67 | 0.24 | 1537.99 | 1545.44 | 1537.54 | 0 |
| 1734456600 | 1537.97 | -2.43 | -0.16 | 1539.4 | 1544.29 | 1532.97 | 0 |
| 1734370200 | 1540.4 | -10.5 | -0.68 | 1549.82 | 1549.82 | 1536.41 | 0 |
| 1734111000 | 1550.9 | -0.2 | -0.01 | 1550.78 | 1560.07 | 1546.78 | 0 |
| 1734024600 | 1551.1 | 0.29 | 0.02 | 1550.98 | 1557.08 | 1548.45 | 0 |
| 1733938200 | 1550.81 | 6.12 | 0.40 | 1543.58 | 1553.57 | 1539.3699 | 0 |
| 1733851800 | 1544.69 | -16.04 | -1.03 | 1560.32 | 1560.32 | 1542.92 | 0 |
| 1733765400 | 1560.73 | 9.21 | 0.59 | 1551.71 | 1565.81 | 1551.71 | 0 |
| 1733506200 | 1551.52 | 18.27 | 1.19 | 1533.04 | 1555.8 | 1533.04 | 0 |
| 1733419800 | 1533.25 | 7.19 | 0.47 | 1525.68 | 1535.59 | 1519.3 | 0 |
| 1733333400 | 1526.06 | 12.74 | 0.84 | 1513.3599 | 1529.34 | 1513.3599 | 0 |
| 1733247000 | 1513.32 | 3.84 | 0.25 | 1510.3599 | 1526.26 | 1507.3 | 0 |
| 1733160600 | 1509.48 | -0.77 | -0.05 | 1508.07 | 1519.6 | 1492.58 | 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
