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 | -23.92 | -2.0121299809 | 1188.79 | 1190.77 | 1158.34 | 0 | 0 | IX |
| 4 | -31.95 | -2.66957437209 | 1196.82 | 1224.87 | 1158.34 | 0 | 0 | IX |
| 12 | -35.53 | -2.95984671776 | 1200.4 | 1259.52 | 1158.34 | 0 | 0 | IX |
| 26 | -164.55 | -12.377578192 | 1329.42 | 1329.42 | 1133.43 | 0 | 0 | IX |
| 52 | -42.47 | -3.51765037189 | 1207.34 | 1357.53 | 1133.43 | 0 | 0 | IX |
| 156 | -99.22 | -7.84912466676 | 1264.09 | 1357.53 | 976.11 | 0 | 0 | IX |
| 260 | 28.69 | 2.52512806069 | 1136.18 | 1357.53 | 689.02 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1177.06 | 3.63 | 0.31 | 1169.42 | 1177.14 | 1168.57 | 0 |
| 1732815000 | 1173.43 | 7.77 | 0.67 | 1169.16 | 1176.71 | 1169.16 | 0 |
| 1732728600 | 1165.66 | -7.91 | -0.67 | 1166.73 | 1166.73 | 1158.34 | 0 |
| 1732642200 | 1173.57 | -11.68 | -0.99 | 1176.54 | 1182.85 | 1172.47 | 0 |
| 1732555800 | 1185.25 | 5.72 | 0.48 | 1188.79 | 1190.77 | 1176.6199 | 0 |
| 1732296600 | 1179.53 | 5.71 | 0.49 | 1178.16 | 1181.06 | 1163.69 | 0 |
| 1732210200 | 1173.82 | -1.75 | -0.15 | 1175.14 | 1177.79 | 1165.6199 | 0 |
| 1732123800 | 1175.57 | -5.04 | -0.43 | 1187.2 | 1187.67 | 1173.8599 | 0 |
| 1732037400 | 1180.6099 | -8.41 | -0.71 | 1190.79 | 1194.26 | 1166.39 | 0 |
| 1731951000 | 1189.02 | 0.32 | 0.03 | 1190.1 | 1194.14 | 1183.19 | 0 |
| 1731691800 | 1188.7 | -2.7 | -0.23 | 1182.78 | 1197.8599 | 1181.84 | 0 |
| 1731605400 | 1191.4 | 11.64 | 0.99 | 1181.95 | 1192.94 | 1176.08 | 0 |
| 1731519000 | 1179.76 | 0 | 0.00 | 1179.76 | 1179.76 | 1179.76 | 0 |
| 1731432600 | 1179.76 | -28.33 | -2.35 | 1195.67 | 1196.49 | 1178.33 | 0 |
| 1731346200 | 1208.09 | 9.64 | 0.80 | 1206.82 | 1213.48 | 1206.2 | 0 |
| 1731087000 | 1198.45 | -6.82 | -0.57 | 1204.67 | 1205.8599 | 1194.96 | 0 |
| 1731000600 | 1205.27 | 11.24 | 0.94 | 1194.94 | 1208.2 | 1194.5 | 0 |
| 1730914200 | 1194.03 | -8.44 | -0.70 | 1210.89 | 1224.8699 | 1190.63 | 0 |
| 1730827800 | 1202.47 | 5.5 | 0.46 | 1197.8599 | 1203.07 | 1194.95 | 0 |
| 1730741400 | 1196.97 | -3.47 | -0.29 | 1196.82 | 1205.05 | 1196.13 | 0 |
| 1730482200 | 1200.44 | 8.43 | 0.71 | 1191.8599 | 1204.05 | 1191.8599 | 0 |
| 1730395800 | 1192.01 | -0.37 | -0.03 | 1188.94 | 1194.9 | 1185.6 | 0 |
| 1730309400 | 1192.38 | -16.57 | -1.37 | 1201.8 | 1202.59 | 1189.22 | 0 |
| 1730223000 | 1208.95 | -7.17 | -0.59 | 1220.69 | 1224.3599 | 1208.23 | 0 |
| 1730136600 | 1216.1199 | 10.59 | 0.88 | 1211.77 | 1217.81 | 1205.54 | 0 |
| 1729873800 | 1205.53 | -6.43 | -0.53 | 1206.15 | 1210.55 | 1201.54 | 0 |
| 1729787400 | 1211.96 | -2.2 | -0.18 | 1216.93 | 1222.8 | 1211.96 | 0 |
| 1729701000 | 1214.16 | -5.24 | -0.43 | 1215.14 | 1224.93 | 1213.58 | 0 |
| 1729614600 | 1219.4 | 0.59 | 0.05 | 1215.8599 | 1221.24 | 1209.91 | 0 |
| 1729528200 | 1218.81 | -14.63 | -1.19 | 1230.06 | 1235.74 | 1217.66 | 0 |
| 1729269000 | 1233.44 | 5.79 | 0.47 | 1225.66 | 1236.8599 | 1225.66 | 0 |
| 1729182600 | 1227.65 | 11.62 | 0.96 | 1218.8699 | 1235.28 | 1218.56 | 0 |
| 1729096200 | 1216.03 | 0 | 0.00 | 1216.03 | 1216.03 | 1216.03 | 0 |
| 1729009800 | 1216.03 | -4.9 | -0.40 | 1224.3599 | 1225.1099 | 1215.63 | 0 |
| 1728923400 | 1220.93 | 0.9 | 0.07 | 1219.89 | 1220.93 | 1212.34 | 0 |
| 1728664200 | 1220.03 | 1.74 | 0.14 | 1212.35 | 1220.78 | 1211.95 | 0 |
| 1728577800 | 1218.29 | 0 | 0.00 | 1218.29 | 1218.29 | 1218.29 | 0 |
| 1728491400 | 1218.29 | 9.54 | 0.79 | 1209.88 | 1218.8599 | 1208.34 | 0 |
| 1728405000 | 1208.75 | -6.43 | -0.53 | 1203.77 | 1211.25 | 1201.79 | 0 |
| 1728318600 | 1215.18 | -2.97 | -0.24 | 1222.28 | 1222.34 | 1209.1199 | 0 |
| 1728059400 | 1218.15 | 15.53 | 1.29 | 1203.4 | 1222.1199 | 1203.06 | 0 |
| 1727973000 | 1202.6199 | -15.1 | -1.24 | 1212.91 | 1214.35 | 1200.6099 | 0 |
| 1727886600 | 1217.72 | -3.62 | -0.30 | 1221.92 | 1225 | 1214.3699 | 0 |
| 1727800200 | 1221.34 | -5.74 | -0.47 | 1228.95 | 1233.93 | 1217.05 | 0 |
| 1727713800 | 1227.08 | -30.4 | -2.42 | 1247.75 | 1249.82 | 1226.16 | 0 |
| 1727454600 | 1257.48 | 13 | 1.04 | 1246.7 | 1259.52 | 1246.57 | 0 |
| 1727368200 | 1244.48 | 20.89 | 1.71 | 1233.8699 | 1247.5 | 1233.64 | 0 |
| 1727281800 | 1223.59 | -1.85 | -0.15 | 1218.79 | 1228.05 | 1218.79 | 0 |
| 1727195400 | 1225.44 | 8.99 | 0.74 | 1229.42 | 1231.55 | 1222.98 | 0 |
| 1727109000 | 1216.45 | -20.21 | -1.63 | 1217.9 | 1218.76 | 1208.4 | 0 |
| 1726849800 | 1236.66 | -3.32 | -0.27 | 1236.66 | 1237.46 | 1219.76 | 0 |
| 1726763400 | 1239.98 | 23.15 | 1.90 | 1232.7 | 1239.98 | 1229.18 | 0 |
| 1726677000 | 1216.83 | -2.71 | -0.22 | 1218.96 | 1219.54 | 1214.25 | 0 |
| 1726590600 | 1219.54 | 9.85 | 0.81 | 1215.46 | 1224.78 | 1214.64 | 0 |
| 1726504200 | 1209.69 | -3.92 | -0.32 | 1210.66 | 1215.41 | 1206.82 | 0 |
| 1726245000 | 1213.6099 | 9.64 | 0.80 | 1204.85 | 1217.25 | 1204.84 | 0 |
| 1726158600 | 1203.97 | 7.83 | 0.65 | 1210.76 | 1212.63 | 1198.84 | 0 |
| 1726072200 | 1196.14 | -3.91 | -0.33 | 1200.05 | 1204.8599 | 1190.94 | 0 |
| 1725985800 | 1200.05 | -5.03 | -0.42 | 1203.07 | 1212.85 | 1197.26 | 0 |
| 1725899400 | 1205.08 | 8.35 | 0.70 | 1200.4 | 1207.81 | 1199.96 | 0 |
| 1725640200 | 1196.73 | -16.53 | -1.36 | 1209.18 | 1213.21 | 1194.82 | 0 |
| 1725553800 | 1213.26 | 2.52 | 0.21 | 1208.77 | 1222.27 | 1208.77 | 0 |
| 1725467400 | 1210.74 | -7.24 | -0.59 | 1201.46 | 1213.45 | 1201.46 | 0 |
| 1725381000 | 1217.98 | -9.47 | -0.77 | 1228.27 | 1232 | 1214.8 | 0 |
| 1725294600 | 1227.45 | -2.17 | -0.18 | 1228.43 | 1229.49 | 1216.78 | 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
