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 | -164.3 | -2.36581249748 | 6944.76 | 6990.23 | 6690.76 | 0 | 0 | IX |
| 4 | 240.62 | 3.6792949063 | 6539.84 | 6990.23 | 6501.65 | 0 | 0 | IX |
| 12 | 430.19 | 6.77435762574 | 6350.27 | 6990.23 | 6217.22 | 0 | 0 | IX |
| 26 | 61.25 | 0.911565496539 | 6719.21 | 6990.23 | 6217.22 | 0 | 0 | IX |
| 52 | 619.1 | 10.0481062623 | 6161.36 | 6993.53 | 6050.03 | 0 | 0 | IX |
| 156 | 1535.3 | 29.2707944086 | 5245.16 | 6993.53 | 5128.86 | 0 | 0 | IX |
| 260 | 1790.69 | 35.8872252629 | 4989.77 | 6993.53 | 3500.02 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741109400 | 6700.33 | -111.61 | -1.64 | 6802.29 | 6804.91 | 6690.76 | 0 |
| 1741023000 | 6811.94 | 11.84 | 0.17 | 6793.16 | 6846.56 | 6734.69 | 0 |
| 1740763800 | 6800.1 | -43.46 | -0.64 | 6822.36 | 6835 | 6757.32 | 0 |
| 1740677400 | 6843.56 | -144.77 | -2.07 | 6923.19 | 6927.38 | 6821.46 | 0 |
| 1740591000 | 6988.33 | 69.34 | 1.00 | 6944.76 | 6990.23 | 6902.05 | 0 |
| 1740504600 | 6918.99 | 99.92 | 1.47 | 6892.34 | 6953.74 | 6886.95 | 0 |
| 1740418200 | 6819.07 | 108.42 | 1.62 | 6717.25 | 6850.85 | 6716.59 | 0 |
| 1740159000 | 6710.65 | 25.32 | 0.38 | 6693.29 | 6712.78 | 6689.9399 | 0 |
| 1740072600 | 6685.33 | 10.62 | 0.16 | 6701.79 | 6704.95 | 6669.43 | 0 |
| 1739986200 | 6674.71 | -12.98 | -0.19 | 6712.09 | 6735.32 | 6667.4 | 0 |
| 1739899800 | 6687.6899 | 64.37 | 0.97 | 6618.91 | 6692.2299 | 6608.45 | 0 |
| 1739813400 | 6623.32 | -30.76 | -0.46 | 6691.11 | 6695.51 | 6619.86 | 0 |
| 1739554200 | 6654.08 | 68.2 | 1.04 | 6598.74 | 6693.42 | 6598.74 | 0 |
| 1739467800 | 6585.88 | 23.03 | 0.35 | 6554.26 | 6597.87 | 6534.1 | 0 |
| 1739381400 | 6562.85 | 0 | 0.00 | 6562.85 | 6562.85 | 6562.85 | 0 |
| 1739295000 | 6562.85 | -0.73 | -0.01 | 6555.7 | 6592.62 | 6543.03 | 0 |
| 1739208600 | 6563.58 | 53.84 | 0.83 | 6529.64 | 6564.42 | 6522.97 | 0 |
| 1738949400 | 6509.74 | -24.72 | -0.38 | 6529.06 | 6556.38 | 6501.65 | 0 |
| 1738863000 | 6534.46 | 3 | 0.05 | 6540.43 | 6588.55 | 6530.27 | 0 |
| 1738776600 | 6531.46 | 14.56 | 0.22 | 6539.84 | 6548.06 | 6511.18 | 0 |
| 1738690200 | 6516.9 | 50.39 | 0.78 | 6485.35 | 6524.34 | 6466.87 | 0 |
| 1738603800 | 6466.51 | -57.78 | -0.89 | 6431.2 | 6496.64 | 6431.2 | 0 |
| 1738344600 | 6524.29 | -10.65 | -0.16 | 6532.47 | 6554.61 | 6515.72 | 0 |
| 1738258200 | 6534.9399 | 4.39 | 0.07 | 6542.04 | 6556.87 | 6511.46 | 0 |
| 1738171800 | 6530.55 | 40.22 | 0.62 | 6506.77 | 6549.81 | 6469.77 | 0 |
| 1738085400 | 6490.33 | 23.89 | 0.37 | 6457.77 | 6531.33 | 6457.77 | 0 |
| 1737999000 | 6466.4399 | -37.29 | -0.57 | 6474.17 | 6530.61 | 6464.5 | 0 |
| 1737739800 | 6503.7299 | -16.46 | -0.25 | 6551.36 | 6562.6 | 6490.6 | 0 |
| 1737653400 | 6520.1899 | 14.68 | 0.23 | 6490.77 | 6531.12 | 6488.75 | 0 |
| 1737567000 | 6505.51 | -63.27 | -0.96 | 6579.96 | 6593.07 | 6497.34 | 0 |
| 1737480600 | 6568.78 | -15.13 | -0.23 | 6561.22 | 6569.7 | 6527.79 | 0 |
| 1737394200 | 6583.91 | 20.16 | 0.31 | 6566.82 | 6596.31 | 6542.93 | 0 |
| 1737135000 | 6563.75 | 69.48 | 1.07 | 6524.63 | 6588.78 | 6518.82 | 0 |
| 1737048600 | 6494.27 | 35.28 | 0.55 | 6483.28 | 6494.27 | 6459.51 | 0 |
| 1736962200 | 6458.99 | 82.17 | 1.29 | 6425 | 6464.93 | 6393.59 | 0 |
| 1736875800 | 6376.82 | 46.17 | 0.73 | 6339.42 | 6376.82 | 6328.97 | 0 |
| 1736789400 | 6330.65 | 30.67 | 0.49 | 6303.46 | 6352.36 | 6302.97 | 0 |
| 1736530200 | 6299.9799 | -97.97 | -1.53 | 6359.11 | 6380.9799 | 6299.9799 | 0 |
| 1736443800 | 6397.95 | 26.5 | 0.42 | 6354.01 | 6402.18 | 6327.18 | 0 |
| 1736357400 | 6371.45 | -29.64 | -0.46 | 6402.33 | 6422.04 | 6326.11 | 0 |
| 1736271000 | 6401.09 | -34.13 | -0.53 | 6427.11 | 6438.79 | 6385.42 | 0 |
| 1736184600 | 6435.22 | -9.47 | -0.15 | 6457.22 | 6467.66 | 6389.77 | 0 |
| 1735925400 | 6444.6899 | 32.41 | 0.51 | 6413.67 | 6460.6899 | 6413.67 | 0 |
| 1735839000 | 6412.28 | 35.02 | 0.55 | 6400.46 | 6415.38 | 6321.29 | 0 |
| 1735666200 | 6377.26 | 9.88 | 0.16 | 6335.02 | 6377.26 | 6306.8 | 0 |
| 1735579800 | 6367.38 | -6.12 | -0.10 | 6358.15 | 6395.3 | 6354.6 | 0 |
| 1735320600 | 6373.5 | 47.76 | 0.76 | 6315.39 | 6378.83 | 6297.15 | 0 |
| 1735061400 | 6325.74 | 19.91 | 0.32 | 6314.16 | 6346.56 | 6309.71 | 0 |
| 1734975000 | 6305.83 | 29.08 | 0.46 | 6279.96 | 6326.7299 | 6273.45 | 0 |
| 1734715800 | 6276.75 | -14.36 | -0.23 | 6253.72 | 6284.67 | 6217.22 | 0 |
| 1734629400 | 6291.11 | -3.42 | -0.05 | 6252.92 | 6325.7299 | 6252.92 | 0 |
| 1734543000 | 6294.53 | -17.7 | -0.28 | 6310.02 | 6345.14 | 6291.05 | 0 |
| 1734456600 | 6312.2299 | -51.02 | -0.80 | 6330.88 | 6330.88 | 6276.1899 | 0 |
| 1734370200 | 6363.25 | 8.89 | 0.14 | 6353.62 | 6385.8 | 6334.68 | 0 |
| 1734111000 | 6354.36 | -6.68 | -0.11 | 6362.14 | 6388.87 | 6336.66 | 0 |
| 1734024600 | 6361.04 | 9.03 | 0.14 | 6356.12 | 6385.36 | 6344.76 | 0 |
| 1733938200 | 6352.01 | 9.04 | 0.14 | 6350.27 | 6384.37 | 6326.41 | 0 |
| 1733851800 | 6342.97 | -11.96 | -0.19 | 6334.14 | 6356.17 | 6308.87 | 0 |
| 1733765400 | 6354.93 | 18.62 | 0.29 | 6376.35 | 6381.24 | 6341.4399 | 0 |
| 1733506200 | 6336.31 | -75.92 | -1.18 | 6425.87 | 6452.66 | 6326.01 | 0 |
| 1733419800 | 6412.2299 | 36.51 | 0.57 | 6411.1 | 6429.28 | 6387.81 | 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
