Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 86.44 | 1.5537568597 | 5563.29 | 5651.27 | 5550.92 | 0 | 0 | IX |
| 4 | 273.04 | 5.0782172675 | 5376.69 | 5651.27 | 5373.7 | 0 | 0 | IX |
| 12 | 308.14 | 5.76869434007 | 5341.59 | 5651.27 | 5301 | 0 | 0 | IX |
| 26 | 398.28 | 7.58419103295 | 5251.45 | 5651.27 | 4913.88 | 0 | 0 | IX |
| 52 | 889.05 | 18.6748531722 | 4760.68 | 5651.27 | 4735.7 | 0 | 0 | IX |
| 156 | 2025.16 | 55.8731104655 | 3624.57 | 5651.27 | 3160.71 | 0 | 0 | IX |
| 260 | 2025.16 | 55.8731104655 | 3624.57 | 5651.27 | 3160.71 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737999000 | 5607.21 | 39.88 | 0.72 | 5583.38 | 5607.21 | 5573.1 | 0 |
| 1737739800 | 5567.33 | -13.18 | -0.24 | 5581.25 | 5590.34 | 5550.92 | 0 |
| 1737653400 | 5580.51 | 20.12 | 0.36 | 5559.88 | 5584.45 | 5559.12 | 0 |
| 1737567000 | 5560.39 | 34.6 | 0.63 | 5563.29 | 5576.5 | 5554.15 | 0 |
| 1737480600 | 5525.79 | 0 | 0.00 | 5525.79 | 5525.79 | 5525.79 | 0 |
| 1737394200 | 5525.79 | -10.28 | -0.19 | 5534.03 | 5539.6899 | 5518.62 | 0 |
| 1737135000 | 5536.07 | 26.73 | 0.49 | 5514.71 | 5536.56 | 5514.71 | 0 |
| 1737048600 | 5509.34 | 21.55 | 0.39 | 5490.26 | 5513.37 | 5490.26 | 0 |
| 1736962200 | 5487.79 | 79.93 | 1.48 | 5419.58 | 5488.4 | 5419.58 | 0 |
| 1736875800 | 5407.86 | -11.86 | -0.22 | 5425.3 | 5442.84 | 5406.75 | 0 |
| 1736789400 | 5419.72 | -2.38 | -0.04 | 5424.02 | 5428.84 | 5401.9399 | 0 |
| 1736530200 | 5422.1 | -33.6 | -0.62 | 5444.88 | 5455.01 | 5420.66 | 0 |
| 1736443800 | 5455.7 | 15.75 | 0.29 | 5439.16 | 5456.71 | 5429.29 | 0 |
| 1736357400 | 5439.95 | 5.41 | 0.10 | 5436.46 | 5452.41 | 5417.35 | 0 |
| 1736271000 | 5434.54 | 13.08 | 0.24 | 5409.89 | 5441.67 | 5394.62 | 0 |
| 1736184600 | 5421.46 | 7.66 | 0.14 | 5400.45 | 5423.89 | 5393.88 | 0 |
| 1735925400 | 5413.8 | -12.17 | -0.22 | 5420.31 | 5420.31 | 5400.08 | 0 |
| 1735839000 | 5425.97 | 31.62 | 0.59 | 5400.34 | 5437.57 | 5383.77 | 0 |
| 1735666200 | 5394.35 | 11.72 | 0.22 | 5376.6899 | 5404.4399 | 5373.7 | 0 |
| 1735579800 | 5382.63 | -4.89 | -0.09 | 5387.99 | 5396.26 | 5361.6 | 0 |
| 1735320600 | 5387.52 | 9.69 | 0.18 | 5382.65 | 5400.5 | 5378.14 | 0 |
| 1735061400 | 5377.83 | 24.42 | 0.46 | 5372.76 | 5378.56 | 5364.05 | 0 |
| 1734975000 | 5353.41 | -0.42 | -0.01 | 5357.03 | 5370.92 | 5346.64 | 0 |
| 1734715800 | 5353.83 | -0.51 | -0.01 | 5342.55 | 5354.12 | 5301 | 0 |
| 1734629400 | 5354.34 | -86.1 | -1.58 | 5387.36 | 5387.36 | 5342.7 | 0 |
| 1734543000 | 5440.4399 | 0.75 | 0.01 | 5431.4 | 5444.6 | 5431.4 | 0 |
| 1734456600 | 5439.6899 | -29.15 | -0.53 | 5462.9799 | 5462.9799 | 5436.6 | 0 |
| 1734370200 | 5468.84 | -6.11 | -0.11 | 5472.47 | 5474.88 | 5457.79 | 0 |
| 1734111000 | 5474.95 | -38.47 | -0.70 | 5505.65 | 5509.95 | 5473.36 | 0 |
| 1734024600 | 5513.42 | 0.65 | 0.01 | 5508.45 | 5530.3 | 5507.7 | 0 |
| 1733938200 | 5512.77 | -7.09 | -0.13 | 5519.38 | 5529.16 | 5509.37 | 0 |
| 1733851800 | 5519.86 | -3.74 | -0.07 | 5511.81 | 5525.78 | 5507.22 | 0 |
| 1733765400 | 5523.6 | -5.74 | -0.10 | 5531.26 | 5539.84 | 5518.82 | 0 |
| 1733506200 | 5529.34 | -10.72 | -0.19 | 5529.53 | 5541.35 | 5515.86 | 0 |
| 1733419800 | 5540.06 | 6.35 | 0.11 | 5538.67 | 5550.4 | 5523.26 | 0 |
| 1733333400 | 5533.71 | -4.8 | -0.09 | 5521.87 | 5541.42 | 5521.17 | 0 |
| 1733247000 | 5538.51 | 12.06 | 0.22 | 5542.4399 | 5552.6 | 5535.28 | 0 |
| 1733160600 | 5526.45 | 16.02 | 0.29 | 5526.21 | 5537.91 | 5515.86 | 0 |
| 1732901400 | 5510.43 | 22.84 | 0.42 | 5485.16 | 5510.43 | 5481.4799 | 0 |
| 1732815000 | 5487.59 | 4.9 | 0.09 | 5491.5 | 5503.63 | 5485.57 | 0 |
| 1732728600 | 5482.6899 | -2.33 | -0.04 | 5487.67 | 5489.95 | 5463.46 | 0 |
| 1732642200 | 5485.02 | -21.68 | -0.39 | 5505.61 | 5505.61 | 5472.4799 | 0 |
| 1732555800 | 5506.7 | 0.77 | 0.01 | 5500.71 | 5512.78 | 5480.89 | 0 |
| 1732296600 | 5505.93 | 61.71 | 1.13 | 5448.4799 | 5509.07 | 5448.4799 | 0 |
| 1732210200 | 5444.22 | 51.42 | 0.95 | 5399.56 | 5445.47 | 5397.03 | 0 |
| 1732123800 | 5392.8 | -6.69 | -0.12 | 5389.57 | 5406.54 | 5384.71 | 0 |
| 1732037400 | 5399.49 | -8.77 | -0.16 | 5425.15 | 5430.28 | 5369.06 | 0 |
| 1731951000 | 5408.26 | -10.52 | -0.19 | 5411.52 | 5414.31 | 5388.1899 | 0 |
| 1731691800 | 5418.78 | -28.79 | -0.53 | 5440.6 | 5440.6 | 5412.88 | 0 |
| 1731605400 | 5447.57 | -13.38 | -0.25 | 5437.29 | 5463.09 | 5437.29 | 0 |
| 1731519000 | 5460.95 | 0 | 0.00 | 5460.95 | 5460.95 | 5460.95 | 0 |
| 1731432600 | 5460.95 | -55.75 | -1.01 | 5508.18 | 5508.18 | 5459.45 | 0 |
| 1731346200 | 5516.7 | 49.13 | 0.90 | 5462.49 | 5522.76 | 5462.49 | 0 |
| 1731087000 | 5467.57 | 32.86 | 0.60 | 5450.39 | 5470.89 | 5435.54 | 0 |
| 1731000600 | 5434.71 | 30.21 | 0.56 | 5425.49 | 5448.4799 | 5425.49 | 0 |
| 1730914200 | 5404.5 | 53.44 | 1.00 | 5407 | 5433.53 | 5398.16 | 0 |
| 1730827800 | 5351.06 | 20 | 0.38 | 5341.59 | 5353.89 | 5332.16 | 0 |
| 1730741400 | 5331.06 | -11.16 | -0.21 | 5334.56 | 5349.1899 | 5328.02 | 0 |
| 1730482200 | 5342.22 | 17.77 | 0.33 | 5299.5 | 5354.17 | 5299.5 | 0 |
| 1730395800 | 5324.45 | -42.24 | -0.79 | 5371.42 | 5371.42 | 5308.68 | 0 |
| 1730309400 | 5366.6899 | -47.13 | -0.87 | 5404.24 | 5404.24 | 5366.52 | 0 |
| 1730223000 | 5413.82 | -1.61 | -0.03 | 5422.08 | 5432.18 | 5413.47 | 0 |
| 1730136600 | 5415.43 | 19.47 | 0.36 | 5390.8 | 5422.63 | 5387.97 | 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
