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 | 21.45 | 0.424426381315 | 5053.88 | 5079.77 | 5050.89 | 0 | 0 | IX |
| 4 | 106.07 | 2.1345230477 | 4969.26 | 5080.85 | 4949.13 | 0 | 0 | IX |
| 12 | 106.16 | 2.13637287515 | 4969.17 | 5080.85 | 4810.23 | 0 | 0 | IX |
| 26 | 313.74 | 6.58897553128 | 4761.59 | 5081.68 | 4734.23 | 0 | 0 | IX |
| 52 | 428.23 | 9.21499429752 | 4647.1 | 5081.68 | 4440 | 0 | 0 | IX |
| 156 | 844.85 | 19.9705470774 | 4230.48 | 5081.68 | 3747.61 | 0 | 0 | IX |
| 260 | 844.85 | 19.9705470774 | 4230.48 | 5081.68 | 3747.61 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5075.33 | 0 | 0.00 | 5075.33 | 5075.33 | 5075.33 | 0 |
| 1739467800 | 5075.33 | 0 | 0.00 | 5075.33 | 5075.33 | 5075.33 | 0 |
| 1739381400 | 5075.33 | 0 | 0.00 | 5075.33 | 5075.33 | 5075.33 | 0 |
| 1739295000 | 5075.33 | 0.46 | 0.01 | 5075.33 | 5075.33 | 5075.33 | 0 |
| 1739208600 | 5074.87 | 14.74 | 0.29 | 5053.88 | 5079.77 | 5050.89 | 0 |
| 1738949400 | 5060.13 | -2.49 | -0.05 | 5059.63 | 5066.83 | 5050.13 | 0 |
| 1738863000 | 5062.62 | 48.55 | 0.97 | 5035.2 | 5069.88 | 5035.2 | 0 |
| 1738776600 | 5014.07 | 17.12 | 0.34 | 4991.21 | 5014.45 | 4982.33 | 0 |
| 1738690200 | 4996.95 | -7.17 | -0.14 | 5005.3 | 5008.67 | 4988.42 | 0 |
| 1738603800 | 5004.12 | -55.36 | -1.09 | 5034.83 | 5034.83 | 4981.37 | 0 |
| 1738344600 | 5059.4799 | 15.41 | 0.31 | 5061.21 | 5080.85 | 5055.9 | 0 |
| 1738258200 | 5044.07 | 36.21 | 0.72 | 5009.27 | 5045.82 | 5009.27 | 0 |
| 1738171800 | 5007.86 | 31.14 | 0.63 | 4998.35 | 5019.95 | 4998.35 | 0 |
| 1738085400 | 4976.72 | -10.82 | -0.22 | 4977.55 | 5002.91 | 4975.6 | 0 |
| 1737999000 | 4987.54 | -15.35 | -0.31 | 5005.87 | 5005.87 | 4975.32 | 0 |
| 1737739800 | 5002.89 | -10.68 | -0.21 | 5012.89 | 5027.93 | 4991.24 | 0 |
| 1737653400 | 5013.57 | 14.01 | 0.28 | 5005.05 | 5015.85 | 4997.04 | 0 |
| 1737567000 | 4999.56 | 23.85 | 0.48 | 4993.5 | 5007.86 | 4993.5 | 0 |
| 1737480600 | 4975.71 | 18.81 | 0.38 | 4961.76 | 4980.35 | 4953.42 | 0 |
| 1737394200 | 4956.9 | -6 | -0.12 | 4969.26 | 4972.81 | 4949.13 | 0 |
| 1737135000 | 4962.9 | 37.71 | 0.77 | 4934.03 | 4963.93 | 4934.03 | 0 |
| 1737048600 | 4925.1899 | 22.12 | 0.45 | 4905.37 | 4928.59 | 4905.37 | 0 |
| 1736962200 | 4903.07 | 60.78 | 1.26 | 4855.2299 | 4908.41 | 4855.2299 | 0 |
| 1736875800 | 4842.29 | -32.24 | -0.66 | 4860.29 | 4872.28 | 4841.74 | 0 |
| 1736789400 | 4874.53 | -1.99 | -0.04 | 4882.83 | 4882.83 | 4863.2 | 0 |
| 1736530200 | 4876.52 | -31.68 | -0.65 | 4896.77 | 4900.67 | 4874.86 | 0 |
| 1736443800 | 4908.2 | 0.89 | 0.02 | 4903.21 | 4912.31 | 4894.72 | 0 |
| 1736357400 | 4907.31 | -22.78 | -0.46 | 4924.7 | 4931.13 | 4901.37 | 0 |
| 1736271000 | 4930.09 | 17.7 | 0.36 | 4915.13 | 4934.84 | 4908.01 | 0 |
| 1736184600 | 4912.39 | -9.54 | -0.19 | 4896.11 | 4914.25 | 4885.55 | 0 |
| 1735925400 | 4921.93 | -17.4 | -0.35 | 4935.43 | 4936.06 | 4911.7 | 0 |
| 1735839000 | 4939.33 | 42.74 | 0.87 | 4905.4799 | 4951.53 | 4904.72 | 0 |
| 1735666200 | 4896.59 | 7.45 | 0.15 | 4887.42 | 4906.2 | 4882.09 | 0 |
| 1735579800 | 4889.14 | -13.34 | -0.27 | 4892.74 | 4901.64 | 4871.91 | 0 |
| 1735320600 | 4902.4799 | 28.24 | 0.58 | 4901.45 | 4915.01 | 4896.9399 | 0 |
| 1735061400 | 4874.24 | 18.56 | 0.38 | 4867.93 | 4874.66 | 4862.28 | 0 |
| 1734975000 | 4855.68 | 5.72 | 0.12 | 4855.89 | 4866.62 | 4847.1 | 0 |
| 1734715800 | 4849.96 | 13.64 | 0.28 | 4837.49 | 4850.75 | 4810.2299 | 0 |
| 1734629400 | 4836.32 | -83.69 | -1.70 | 4865.24 | 4865.24 | 4828.02 | 0 |
| 1734543000 | 4920.01 | 5.04 | 0.10 | 4915.32 | 4922.84 | 4913.77 | 0 |
| 1734456600 | 4914.97 | -18.63 | -0.38 | 4920.59 | 4924.92 | 4908.64 | 0 |
| 1734370200 | 4933.6 | -22.87 | -0.46 | 4950.09 | 4950.09 | 4931.99 | 0 |
| 1734111000 | 4956.47 | -53.13 | -1.06 | 4993.8 | 4995.57 | 4955.7 | 0 |
| 1734024600 | 5009.6 | 2.81 | 0.06 | 5013.76 | 5028.17 | 5008.16 | 0 |
| 1733938200 | 5006.79 | 7.3 | 0.15 | 5007 | 5014.9799 | 4990.18 | 0 |
| 1733851800 | 4999.49 | -2.18 | -0.04 | 5007.35 | 5013.9799 | 4994.66 | 0 |
| 1733765400 | 5001.67 | -11.08 | -0.22 | 5013.49 | 5021.13 | 4999.95 | 0 |
| 1733506200 | 5012.75 | -4.42 | -0.09 | 5000.52 | 5024.03 | 4996.79 | 0 |
| 1733419800 | 5017.17 | 10.23 | 0.20 | 5016.79 | 5023.55 | 5000.35 | 0 |
| 1733333400 | 5006.9399 | -14.56 | -0.29 | 5004.59 | 5020.5 | 4999.32 | 0 |
| 1733247000 | 5021.5 | 21.63 | 0.43 | 5021.18 | 5031.66 | 5015.66 | 0 |
| 1733160600 | 4999.87 | 39.53 | 0.80 | 4979.9399 | 5005.76 | 4971.41 | 0 |
| 1732901400 | 4960.34 | 22.93 | 0.46 | 4936.79 | 4960.34 | 4934 | 0 |
| 1732815000 | 4937.41 | 15.25 | 0.31 | 4931.87 | 4948.56 | 4931.29 | 0 |
| 1732728600 | 4922.16 | -27.45 | -0.55 | 4945.9799 | 4945.9799 | 4918.16 | 0 |
| 1732642200 | 4949.61 | -30.11 | -0.60 | 4968.93 | 4968.93 | 4938.43 | 0 |
| 1732555800 | 4979.72 | 12.82 | 0.26 | 4969.17 | 4983.93 | 4955.63 | 0 |
| 1732296600 | 4966.9 | 64.94 | 1.32 | 4909.64 | 4970.2 | 4909.64 | 0 |
| 1732210200 | 4901.96 | 38.18 | 0.78 | 4862.33 | 4903.4 | 4861.1 | 0 |
| 1732123800 | 4863.78 | 4 | 0.08 | 4856.3 | 4870.78 | 4855.68 | 0 |
| 1732037400 | 4859.78 | 1.86 | 0.04 | 4874.9399 | 4884.55 | 4840.34 | 0 |
| 1731951000 | 4857.92 | -25.2 | -0.52 | 4866.4399 | 4868.72 | 4842.78 | 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
