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 | 59.2 | 1.04518113236 | 5664.09 | 5767.44 | 5664.09 | 0 | 0 | IX |
| 4 | 78.51 | 1.39084251291 | 5644.78 | 5767.44 | 5565.37 | 0 | 0 | IX |
| 12 | 210.94 | 3.82668009107 | 5512.35 | 5871.08 | 5499.22 | 0 | 0 | IX |
| 26 | 227.57 | 4.14085870459 | 5495.72 | 5871.08 | 4962.26 | 0 | 0 | IX |
| 52 | 1160.49 | 25.4337249058 | 4562.8 | 5871.08 | 4562.8 | 0 | 0 | IX |
| 156 | 2143.68 | 59.8858534868 | 3579.61 | 5871.08 | 3191.27 | 0 | 0 | IX |
| 260 | 2596.91 | 83.0644387439 | 3126.38 | 5871.08 | 3070.23 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737739800 | 5730.56 | -15.98 | -0.28 | 5756.12 | 5767.4399 | 5726.2 | 0 |
| 1737653400 | 5746.54 | 10 | 0.17 | 5741.63 | 5750.95 | 5722.56 | 0 |
| 1737567000 | 5736.54 | 44.89 | 0.79 | 5710.03 | 5738.46 | 5709.21 | 0 |
| 1737480600 | 5691.65 | 14.92 | 0.26 | 5680.85 | 5705.78 | 5673.52 | 0 |
| 1737394200 | 5676.7299 | -25.65 | -0.45 | 5696.62 | 5701.46 | 5666.36 | 0 |
| 1737135000 | 5702.38 | 29.92 | 0.53 | 5664.09 | 5703.57 | 5664.09 | 0 |
| 1737048600 | 5672.46 | 16.44 | 0.29 | 5658.61 | 5686.91 | 5656.83 | 0 |
| 1736962200 | 5656.02 | 87.14 | 1.56 | 5587.22 | 5662.62 | 5587.22 | 0 |
| 1736875800 | 5568.88 | -49.8 | -0.89 | 5605.54 | 5623.05 | 5565.37 | 0 |
| 1736789400 | 5618.68 | -19.24 | -0.34 | 5642.26 | 5642.26 | 5598.57 | 0 |
| 1736530200 | 5637.92 | -55.52 | -0.98 | 5681.81 | 5687.8 | 5629.46 | 0 |
| 1736443800 | 5693.4399 | 22.55 | 0.40 | 5681.6 | 5695.75 | 5669.61 | 0 |
| 1736357400 | 5670.89 | -27.83 | -0.49 | 5691.75 | 5699.62 | 5667.05 | 0 |
| 1736271000 | 5698.72 | -34.85 | -0.61 | 5720.39 | 5755.01 | 5689.34 | 0 |
| 1736184600 | 5733.57 | 40.28 | 0.71 | 5677.86 | 5736.11 | 5666.5 | 0 |
| 1735925400 | 5693.29 | 19.24 | 0.34 | 5675.36 | 5698.97 | 5659.02 | 0 |
| 1735839000 | 5674.05 | 62.05 | 1.11 | 5614.63 | 5694.06 | 5607.43 | 0 |
| 1735666200 | 5612 | -9.43 | -0.17 | 5607.82 | 5632.56 | 5604.32 | 0 |
| 1735579800 | 5621.43 | 1.42 | 0.03 | 5621.2 | 5632.92 | 5591.39 | 0 |
| 1735320600 | 5620.01 | -10.99 | -0.20 | 5644.78 | 5656.56 | 5610.9399 | 0 |
| 1735061400 | 5631 | 39.08 | 0.70 | 5615.71 | 5633.31 | 5611.27 | 0 |
| 1734975000 | 5591.92 | 20.1 | 0.36 | 5572.78 | 5593.8 | 5562.92 | 0 |
| 1734715800 | 5571.82 | 34.38 | 0.62 | 5525.11 | 5572.83 | 5499.22 | 0 |
| 1734629400 | 5537.4399 | -104.12 | -1.85 | 5551.75 | 5553.28 | 5517.29 | 0 |
| 1734543000 | 5641.56 | 30.02 | 0.53 | 5602.84 | 5648.37 | 5598.31 | 0 |
| 1734456600 | 5611.54 | -25.59 | -0.45 | 5631.37 | 5643.4799 | 5595.28 | 0 |
| 1734370200 | 5637.13 | -29.18 | -0.51 | 5664.59 | 5664.59 | 5636.78 | 0 |
| 1734111000 | 5666.31 | -37.16 | -0.65 | 5696.85 | 5706.9399 | 5659.72 | 0 |
| 1734024600 | 5703.47 | -22.86 | -0.40 | 5730.92 | 5740.27 | 5694.96 | 0 |
| 1733938200 | 5726.33 | -29.23 | -0.51 | 5753.43 | 5753.43 | 5704.87 | 0 |
| 1733851800 | 5755.56 | -19.62 | -0.34 | 5777.83 | 5786.18 | 5751.9799 | 0 |
| 1733765400 | 5775.18 | -45.2 | -0.78 | 5812.87 | 5820.38 | 5765.81 | 0 |
| 1733506200 | 5820.38 | -27.68 | -0.47 | 5828.74 | 5842.1 | 5810.65 | 0 |
| 1733419800 | 5848.06 | -2.95 | -0.05 | 5859.24 | 5871.08 | 5832.39 | 0 |
| 1733333400 | 5851.01 | 30.82 | 0.53 | 5813.37 | 5853.7299 | 5812.43 | 0 |
| 1733247000 | 5820.1899 | 26.84 | 0.46 | 5807.72 | 5827.47 | 5807.72 | 0 |
| 1733160600 | 5793.35 | 49.94 | 0.87 | 5758.32 | 5801.41 | 5750.83 | 0 |
| 1732901400 | 5743.41 | 52.86 | 0.93 | 5694.46 | 5744.28 | 5688 | 0 |
| 1732815000 | 5690.55 | 29.64 | 0.52 | 5685.24 | 5705.29 | 5685.24 | 0 |
| 1732728600 | 5660.91 | -47.44 | -0.83 | 5710.61 | 5710.61 | 5657.66 | 0 |
| 1732642200 | 5708.35 | -14.79 | -0.26 | 5713.36 | 5721.35 | 5680.27 | 0 |
| 1732555800 | 5723.14 | -18.3 | -0.32 | 5739.47 | 5747.33 | 5715.3 | 0 |
| 1732296600 | 5741.4399 | 63.63 | 1.12 | 5694.51 | 5760.7299 | 5694.51 | 0 |
| 1732210200 | 5677.81 | 48.95 | 0.87 | 5635.87 | 5679.34 | 5623.25 | 0 |
| 1732123800 | 5628.86 | 15.91 | 0.28 | 5621.62 | 5641.07 | 5608.82 | 0 |
| 1732037400 | 5612.95 | 7.52 | 0.13 | 5618.7 | 5624.51 | 5581.12 | 0 |
| 1731951000 | 5605.43 | -25.33 | -0.45 | 5622.86 | 5625.18 | 5577.77 | 0 |
| 1731691800 | 5630.76 | -57.88 | -1.02 | 5677.38 | 5684.37 | 5625.83 | 0 |
| 1731605400 | 5688.64 | 0.26 | 0.00 | 5668.41 | 5697.34 | 5664.58 | 0 |
| 1731519000 | 5688.38 | 0 | 0.00 | 5688.38 | 5688.38 | 5688.38 | 0 |
| 1731432600 | 5688.38 | -38.06 | -0.66 | 5714.62 | 5718.14 | 5685.25 | 0 |
| 1731346200 | 5726.4399 | -8.15 | -0.14 | 5727.74 | 5757.93 | 5723.2299 | 0 |
| 1731087000 | 5734.59 | 44.45 | 0.78 | 5705.43 | 5737.37 | 5693.91 | 0 |
| 1731000600 | 5690.14 | 50.12 | 0.89 | 5662.47 | 5692.25 | 5657.2299 | 0 |
| 1730914200 | 5640.02 | 64.76 | 1.16 | 5652.2299 | 5674.96 | 5628.74 | 0 |
| 1730827800 | 5575.26 | 30.13 | 0.54 | 5552.41 | 5578.95 | 5542.81 | 0 |
| 1730741400 | 5545.13 | -21.5 | -0.39 | 5548.72 | 5559.81 | 5538.56 | 0 |
| 1730482200 | 5566.63 | 15.23 | 0.27 | 5512.35 | 5578.04 | 5512.35 | 0 |
| 1730395800 | 5551.4 | -66.2 | -1.18 | 5625.42 | 5625.42 | 5534.75 | 0 |
| 1730309400 | 5617.6 | -79.61 | -1.40 | 5688.54 | 5688.54 | 5598.4 | 0 |
| 1730223000 | 5697.21 | -3.68 | -0.06 | 5709.16 | 5717.52 | 5692.41 | 0 |
| 1730136600 | 5700.89 | -4.77 | -0.08 | 5692.02 | 5707.83 | 5685.81 | 0 |
| 1729873800 | 5705.66 | 11.33 | 0.20 | 5688.32 | 5705.82 | 5669.4799 | 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
