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 | -31.18 | -0.310066418653 | 10055.91 | 10070.41 | 9502.17 | 0 | 0 | IX |
| 4 | 1055.54 | 11.7685097539 | 8969.19 | 10124.21 | 8913.41 | 0 | 0 | IX |
| 12 | 1917.02 | 23.6444076071 | 8107.71 | 10124.21 | 7960.57 | 0 | 0 | IX |
| 26 | 2176.7 | 27.7356228251 | 7848.03 | 10124.21 | 7681.08 | 0 | 0 | IX |
| 52 | 2002.04 | 24.9547221692 | 8022.69 | 10124.21 | 7342.84 | 0 | 0 | IX |
| 156 | 4348.2 | 76.5996127916 | 5676.53 | 10124.21 | 5666.24 | 0 | 0 | IX |
| 260 | 4348.2 | 76.5996127916 | 5676.53 | 10124.21 | 5666.24 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741887000 | 9709.72 | -75.8 | -0.77 | 9783.08 | 9810.28 | 9691.44 | 0 |
| 1741800600 | 9785.52 | 241.47 | 2.53 | 9578.72 | 9795.3 | 9527.23 | 0 |
| 1741714200 | 9544.05 | -26.2 | -0.27 | 9569.24 | 9716.06 | 9502.17 | 0 |
| 1741627800 | 9570.25 | -238.45 | -2.43 | 9838.2099 | 9943.17 | 9560.95 | 0 |
| 1741368600 | 9808.7 | -256.95 | -2.55 | 10055.91 | 10070.41 | 9804.78 | 0 |
| 1741282200 | 10065.65 | 39.45 | 0.39 | 10041.63 | 10124.21 | 9947.54 | 0 |
| 1741195800 | 10026.2 | 264.56 | 2.71 | 9750.24 | 10077.63 | 9750.24 | 0 |
| 1741109400 | 9761.64 | -227.69 | -2.28 | 9993.27 | 10025.91 | 9727.76 | 0 |
| 1741023000 | 9989.33 | 519.86 | 5.49 | 9481.3799 | 10060.14 | 9481.3799 | 0 |
| 1740763800 | 9469.47 | -0.41 | -0.00 | 9452.67 | 9492.28 | 9407.66 | 0 |
| 1740677400 | 9469.8799 | 157.22 | 1.69 | 9313.2099 | 9527.17 | 9296.77 | 0 |
| 1740591000 | 9312.66 | 95.93 | 1.04 | 9226.32 | 9329.35 | 9226.32 | 0 |
| 1740504600 | 9216.73 | 8.4 | 0.09 | 9181.86 | 9276 | 9160.82 | 0 |
| 1740418200 | 9208.33 | 51.53 | 0.56 | 9150.86 | 9221.3799 | 9126.67 | 0 |
| 1740159000 | 9156.8 | -15.48 | -0.17 | 9215.85 | 9230.95 | 9148.81 | 0 |
| 1740072600 | 9172.28 | -150.84 | -1.62 | 9313.52 | 9318.22 | 9171.2 | 0 |
| 1739986200 | 9323.12 | 10.23 | 0.11 | 9317.07 | 9366.9 | 9293.52 | 0 |
| 1739899800 | 9312.89 | 38.4 | 0.41 | 9285.34 | 9358.89 | 9281.01 | 0 |
| 1739813400 | 9274.49 | 267.95 | 2.98 | 9015.25 | 9274.49 | 9015.25 | 0 |
| 1739554200 | 9006.54 | 36.51 | 0.41 | 8969.19 | 9059.57 | 8913.41 | 0 |
| 1739467800 | 8970.03 | 131.45 | 1.49 | 8844.41 | 8975.79 | 8812.6299 | 0 |
| 1739381400 | 8838.58 | -0.02 | -0.00 | 8833.6299 | 8843.72 | 8773.18 | 0 |
| 1739295000 | 8838.6 | 42.59 | 0.48 | 8798.85 | 8848.55 | 8780.94 | 0 |
| 1739208600 | 8796.01 | 57.95 | 0.66 | 8754.19 | 8805.45 | 8722.86 | 0 |
| 1738949400 | 8738.06 | -25.97 | -0.30 | 8757.81 | 8789.39 | 8718.72 | 0 |
| 1738863000 | 8764.03 | 17.85 | 0.20 | 8761.32 | 8824.47 | 8709.98 | 0 |
| 1738776600 | 8746.18 | 24.26 | 0.28 | 8708.53 | 8748.6 | 8654.15 | 0 |
| 1738690200 | 8721.92 | 69.89 | 0.81 | 8655.52 | 8759.23 | 8594.7099 | 0 |
| 1738603800 | 8652.03 | -51.84 | -0.60 | 8693.61 | 8693.61 | 8556.47 | 0 |
| 1738344600 | 8703.87 | 108.38 | 1.26 | 8614.69 | 8729.43 | 8614.69 | 0 |
| 1738258200 | 8595.49 | 29.18 | 0.34 | 8561.28 | 8617.77 | 8561.28 | 0 |
| 1738171800 | 8566.31 | 20.14 | 0.24 | 8558.5 | 8674.52 | 8558.5 | 0 |
| 1738085400 | 8546.17 | 16.53 | 0.19 | 8546.94 | 8601.73 | 8508.85 | 0 |
| 1737999000 | 8529.64 | -131.9 | -1.52 | 8658.9 | 8658.9 | 8418.69 | 0 |
| 1737739800 | 8661.54 | 111.82 | 1.31 | 8714.52 | 8744.55 | 8646.8799 | 0 |
| 1737653400 | 8549.72 | 0 | 0.00 | 8549.72 | 8549.72 | 8549.72 | 0 |
| 1737567000 | 8549.72 | 0 | 0.00 | 8549.72 | 8549.72 | 8549.72 | 0 |
| 1737480600 | 8549.72 | 25.69 | 0.30 | 8524.56 | 8556.36 | 8508.1 | 0 |
| 1737394200 | 8524.03 | 28.12 | 0.33 | 8493.27 | 8545.5 | 8493.27 | 0 |
| 1737135000 | 8495.91 | 102.14 | 1.22 | 8388.57 | 8502.66 | 8388.57 | 0 |
| 1737048600 | 8393.77 | 145.71 | 1.77 | 8253.4 | 8401.61 | 8253.4 | 0 |
| 1736962200 | 8248.06 | 24.93 | 0.30 | 8232.19 | 8283.58 | 8212.3799 | 0 |
| 1736875800 | 8223.1299 | 28.6 | 0.35 | 8205.23 | 8298.34 | 8205.23 | 0 |
| 1736789400 | 8194.53 | -70.36 | -0.85 | 8245.9 | 8245.9 | 8097.84 | 0 |
| 1736530200 | 8264.89 | -38.75 | -0.47 | 8311.22 | 8330 | 8249.06 | 0 |
| 1736443800 | 8303.64 | 14.21 | 0.17 | 8282.01 | 8316.09 | 8254.56 | 0 |
| 1736357400 | 8289.43 | -5.78 | -0.07 | 8296.1 | 8378.49 | 8259.2 | 0 |
| 1736271000 | 8295.2099 | 44.14 | 0.53 | 8243.43 | 8299.77 | 8231.5 | 0 |
| 1736184600 | 8251.07 | 155.54 | 1.92 | 8099.76 | 8253.51 | 8085.42 | 0 |
| 1735925400 | 8095.53 | -49.82 | -0.61 | 8130.95 | 8130.95 | 8056.17 | 0 |
| 1735839000 | 8145.35 | 58.49 | 0.72 | 8076.31 | 8158.75 | 8064.66 | 0 |
| 1735666200 | 8086.86 | 45.26 | 0.56 | 8028.89 | 8092.6 | 8013.96 | 0 |
| 1735579800 | 8041.6 | -65.4 | -0.81 | 8106.82 | 8106.82 | 8018.02 | 0 |
| 1735320600 | 8107 | 21.11 | 0.26 | 8080.79 | 8124.18 | 8050.99 | 0 |
| 1735061400 | 8085.89 | 28.22 | 0.35 | 8069.91 | 8099.21 | 8069.91 | 0 |
| 1734975000 | 8057.67 | -11.26 | -0.14 | 8060.89 | 8113.26 | 8038.75 | 0 |
| 1734715800 | 8068.93 | -50.19 | -0.62 | 8107.71 | 8107.71 | 7960.57 | 0 |
| 1734629400 | 8119.12 | -156.77 | -1.89 | 8255.47 | 8255.47 | 8110.84 | 0 |
| 1734543000 | 8275.89 | 61.98 | 0.75 | 8208.93 | 8294.43 | 8204.39 | 0 |
| 1734456600 | 8213.91 | -16.79 | -0.20 | 8233.77 | 8280.76 | 8208.16 | 0 |
| 1734370200 | 8230.7 | 11.04 | 0.13 | 8221.09 | 8254.04 | 8197.97 | 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
