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 | 88.69 | 2.17936715051 | 4069.53 | 4161.69 | 4052.87 | 0 | 0 | IX |
| 4 | -43.24 | -1.0291660518 | 4201.46 | 4246.04 | 3921.22 | 0 | 0 | IX |
| 12 | 240.42 | 6.1366072796 | 3917.8 | 4351.33 | 3895.94 | 0 | 0 | IX |
| 26 | 460.54 | 12.4548365462 | 3697.68 | 4351.33 | 3647.59 | 0 | 0 | IX |
| 52 | 515.46 | 14.1502596932 | 3642.76 | 4351.33 | 3359.7 | 0 | 0 | IX |
| 156 | 515.46 | 14.1502596932 | 3642.76 | 4351.33 | 3359.7 | 0 | 0 | IX |
| 260 | 515.46 | 14.1502596932 | 3642.76 | 4351.33 | 3359.7 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742837400 | 4122.1899 | 39.29 | 0.96 | 4088.13 | 4132.27 | 4085.24 | 0 |
| 1742578200 | 4082.9 | -1.62 | -0.04 | 4087.56 | 4088.23 | 4052.87 | 0 |
| 1742491800 | 4084.52 | -34.5 | -0.84 | 4126.14 | 4128.24 | 4070.72 | 0 |
| 1742405400 | 4119.02 | 33.71 | 0.83 | 4096.18 | 4129.67 | 4086.26 | 0 |
| 1742319000 | 4085.31 | 18.07 | 0.44 | 4069.53 | 4110.84 | 4069.53 | 0 |
| 1742232600 | 4067.24 | 42.25 | 1.05 | 4028.31 | 4068.75 | 4028.06 | 0 |
| 1741973400 | 4024.99 | 75.47 | 1.91 | 3955.06 | 4030.64 | 3940.86 | 0 |
| 1741887000 | 3949.52 | -39.22 | -0.98 | 3987.23 | 3994.23 | 3947.21 | 0 |
| 1741800600 | 3988.74 | 58.61 | 1.49 | 3949.94 | 4008.55 | 3948.74 | 0 |
| 1741714200 | 3930.13 | -73.17 | -1.83 | 3994.84 | 4005.82 | 3921.22 | 0 |
| 1741627800 | 4003.3 | -71.9 | -1.76 | 4112.93 | 4125.49 | 4003.03 | 0 |
| 1741368600 | 4075.2 | -57.84 | -1.40 | 4118.21 | 4118.21 | 4065.86 | 0 |
| 1741282200 | 4133.04 | 23.81 | 0.58 | 4127.68 | 4171.54 | 4115.24 | 0 |
| 1741195800 | 4109.2299 | 41.63 | 1.02 | 4056.39 | 4131.76 | 4056.39 | 0 |
| 1741109400 | 4067.6 | -156.73 | -3.71 | 4182.25 | 4182.25 | 4041.88 | 0 |
| 1741023000 | 4224.33 | 44.35 | 1.06 | 4205.32 | 4246.04 | 4194.11 | 0 |
| 1740763800 | 4179.9799 | -43.01 | -1.02 | 4189.56 | 4189.56 | 4147.13 | 0 |
| 1740677400 | 4222.99 | -10.61 | -0.25 | 4225.17 | 4229.15 | 4184.59 | 0 |
| 1740591000 | 4233.6 | 55.11 | 1.32 | 4185.14 | 4240.58 | 4185 | 0 |
| 1740504600 | 4178.49 | -32.07 | -0.76 | 4201.46 | 4215.52 | 4159.01 | 0 |
| 1740418200 | 4210.56 | -48.94 | -1.15 | 4223.46 | 4236.03 | 4177.58 | 0 |
| 1740159000 | 4259.5 | -1.76 | -0.04 | 4267.35 | 4283.11 | 4252.7 | 0 |
| 1740072600 | 4261.26 | -57.81 | -1.34 | 4313.4 | 4333.72 | 4257.08 | 0 |
| 1739986200 | 4319.07 | -10.91 | -0.25 | 4336.93 | 4351.33 | 4304.07 | 0 |
| 1739899800 | 4329.9799 | 33.42 | 0.78 | 4301.02 | 4331.54 | 4296.52 | 0 |
| 1739813400 | 4296.56 | 8.2 | 0.19 | 4295.81 | 4306.86 | 4295.81 | 0 |
| 1739554200 | 4288.36 | 4 | 0.09 | 4288.68 | 4300.15 | 4281.99 | 0 |
| 1739467800 | 4284.36 | 13.25 | 0.31 | 4275.54 | 4302.05 | 4275.54 | 0 |
| 1739381400 | 4271.11 | -1.65 | -0.04 | 4274.1899 | 4294.15 | 4268.02 | 0 |
| 1739295000 | 4272.76 | 12.4 | 0.29 | 4268.31 | 4280.55 | 4265.38 | 0 |
| 1739208600 | 4260.36 | -4.59 | -0.11 | 4257.22 | 4276.57 | 4256.9399 | 0 |
| 1738949400 | 4264.95 | 23.73 | 0.56 | 4244.66 | 4278.53 | 4244.66 | 0 |
| 1738863000 | 4241.22 | 67.93 | 1.63 | 4190.03 | 4249.57 | 4190.03 | 0 |
| 1738776600 | 4173.29 | 3.3 | 0.08 | 4172.12 | 4175.96 | 4144.75 | 0 |
| 1738690200 | 4169.99 | 46.22 | 1.12 | 4123.77 | 4181.9799 | 4121.86 | 0 |
| 1738603800 | 4123.77 | -34.68 | -0.83 | 4174.67 | 4174.67 | 4087.02 | 0 |
| 1738344600 | 4158.45 | 21.04 | 0.51 | 4143.81 | 4168.47 | 4143.81 | 0 |
| 1738258200 | 4137.41 | -34.08 | -0.82 | 4163.9399 | 4176.1899 | 4132.71 | 0 |
| 1738171800 | 4171.49 | 4.04 | 0.10 | 4171.4799 | 4183.66 | 4168.9 | 0 |
| 1738085400 | 4167.45 | 59.39 | 1.45 | 4125.91 | 4173.6 | 4125.91 | 0 |
| 1737999000 | 4108.06 | -34.54 | -0.83 | 4142.7299 | 4143.3 | 4101.15 | 0 |
| 1737739800 | 4142.6 | -3.55 | -0.09 | 4150.05 | 4164.52 | 4136.22 | 0 |
| 1737653400 | 4146.15 | 24.86 | 0.60 | 4125.12 | 4149.68 | 4125.12 | 0 |
| 1737567000 | 4121.29 | 50.07 | 1.23 | 4082.87 | 4121.88 | 4081.46 | 0 |
| 1737480600 | 4071.22 | 13.26 | 0.33 | 4059.93 | 4075.47 | 4054.66 | 0 |
| 1737394200 | 4057.96 | -2.92 | -0.07 | 4054.28 | 4065.11 | 4051.7 | 0 |
| 1737135000 | 4060.88 | 38.07 | 0.95 | 4020.99 | 4061.76 | 4020.99 | 0 |
| 1737048600 | 4022.81 | 16.93 | 0.42 | 4003.3 | 4032.66 | 4002.53 | 0 |
| 1736962200 | 4005.88 | 80.74 | 2.06 | 3933.04 | 4010.28 | 3933.04 | 0 |
| 1736875800 | 3925.14 | 21.86 | 0.56 | 3912.38 | 3943.64 | 3912.38 | 0 |
| 1736789400 | 3903.28 | -14.2 | -0.36 | 3920.93 | 3920.93 | 3895.94 | 0 |
| 1736530200 | 3917.48 | -54.26 | -1.37 | 3970.85 | 3974.92 | 3912.34 | 0 |
| 1736443800 | 3971.74 | 11.79 | 0.30 | 3974.63 | 3975.26 | 3958.58 | 0 |
| 1736357400 | 3959.95 | -9.95 | -0.25 | 3969.9 | 3984.37 | 3946.59 | 0 |
| 1736271000 | 3969.9 | -16.43 | -0.41 | 3963.99 | 3994.61 | 3945.66 | 0 |
| 1736184600 | 3986.33 | 57.71 | 1.47 | 3934.69 | 3994.51 | 3934.69 | 0 |
| 1735925400 | 3928.62 | -22.34 | -0.57 | 3945.68 | 3946.39 | 3916.37 | 0 |
| 1735839000 | 3950.96 | 10.24 | 0.26 | 3940.39 | 3967.4 | 3921.22 | 0 |
| 1735666200 | 3940.72 | 12.79 | 0.33 | 3917.8 | 3951.14 | 3911.73 | 0 |
| 1735579800 | 3927.93 | -3.06 | -0.08 | 3940.05 | 3948.21 | 3903.22 | 0 |
| 1735320600 | 3930.99 | -17.86 | -0.45 | 3945.86 | 3965.82 | 3926.01 | 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
