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 | 18.29 | 0.462196659751 | 3957.19 | 4024.88 | 3947.59 | 0 | 0 | IX |
| 4 | 133.53 | 3.47557880764 | 3841.95 | 4024.88 | 3808.21 | 0 | 0 | IX |
| 12 | -45.59 | -1.13377782531 | 4021.07 | 4058.22 | 3777.71 | 0 | 0 | IX |
| 26 | 60.59 | 1.54768077775 | 3914.89 | 4058.22 | 3777.71 | 0 | 0 | IX |
| 52 | 60.59 | 1.54768077775 | 3914.89 | 4058.22 | 3777.71 | 0 | 0 | IX |
| 156 | 60.59 | 1.54768077775 | 3914.89 | 4058.22 | 3777.71 | 0 | 0 | IX |
| 260 | 60.59 | 1.54768077775 | 3914.89 | 4058.22 | 3777.71 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3987.49 | -31.58 | -0.79 | 4023.3 | 4024.88 | 3984.94 | 0 |
| 1739467800 | 4019.07 | 35.35 | 0.89 | 3999.37 | 4023.27 | 3985.46 | 0 |
| 1739381400 | 3983.72 | 0 | 0.00 | 3983.72 | 3983.72 | 3983.72 | 0 |
| 1739295000 | 3983.72 | 25.47 | 0.64 | 3969.79 | 3988.84 | 3966.18 | 0 |
| 1739208600 | 3958.25 | 1.31 | 0.03 | 3957.19 | 3965.02 | 3947.59 | 0 |
| 1738949400 | 3956.94 | 29.92 | 0.76 | 3934.05 | 3959.16 | 3926.51 | 0 |
| 1738863000 | 3927.02 | 37.22 | 0.96 | 3907.43 | 3964.01 | 3907.43 | 0 |
| 1738776600 | 3889.8 | -12.39 | -0.32 | 3889.29 | 3892.05 | 3866.29 | 0 |
| 1738690200 | 3902.19 | -57.12 | -1.44 | 3949.72 | 3949.72 | 3890.62 | 0 |
| 1738603800 | 3959.31 | 33.1 | 0.84 | 3968.8 | 3968.8 | 3931.47 | 0 |
| 1738344600 | 3926.21 | -7.61 | -0.19 | 3950.81 | 3963.59 | 3920.9 | 0 |
| 1738258200 | 3933.82 | 11.92 | 0.30 | 3910.55 | 3936.08 | 3907.5 | 0 |
| 1738171800 | 3921.9 | -5.74 | -0.15 | 3913.15 | 3930.33 | 3898.93 | 0 |
| 1738085400 | 3927.64 | 11.88 | 0.30 | 3943.5 | 3960.48 | 3924.03 | 0 |
| 1737999000 | 3915.76 | 98.71 | 2.59 | 3834.04 | 3915.81 | 3834.04 | 0 |
| 1737739800 | 3817.05 | -11.77 | -0.31 | 3823.37 | 3826.44 | 3808.21 | 0 |
| 1737653400 | 3828.82 | 8.28 | 0.22 | 3816 | 3831.69 | 3803.23 | 0 |
| 1737567000 | 3820.54 | -9.26 | -0.24 | 3828.8 | 3830.23 | 3809.85 | 0 |
| 1737480600 | 3829.8 | 0 | 0.00 | 3829.8 | 3829.8 | 3829.8 | 0 |
| 1737394200 | 3829.8 | -22.87 | -0.59 | 3841.95 | 3847.02 | 3816.72 | 0 |
| 1737135000 | 3852.67 | 48.9 | 1.29 | 3821.94 | 3854.62 | 3821.94 | 0 |
| 1737048600 | 3803.77 | 15.25 | 0.40 | 3787.04 | 3809.52 | 3779.91 | 0 |
| 1736962200 | 3788.52 | 9 | 0.24 | 3792.75 | 3800.12 | 3779.9 | 0 |
| 1736875800 | 3779.52 | -26.41 | -0.69 | 3799 | 3800.37 | 3777.71 | 0 |
| 1736789400 | 3805.93 | 14.76 | 0.39 | 3790.62 | 3809.63 | 3779.47 | 0 |
| 1736530200 | 3791.17 | -57.26 | -1.49 | 3847.82 | 3857.79 | 3789.45 | 0 |
| 1736443800 | 3848.43 | 16.78 | 0.44 | 3844.91 | 3849.07 | 3838.79 | 0 |
| 1736357400 | 3831.65 | 7.49 | 0.20 | 3825.96 | 3834.91 | 3811.9 | 0 |
| 1736271000 | 3824.16 | -2.15 | -0.06 | 3798.55 | 3840.68 | 3792.36 | 0 |
| 1736184600 | 3826.31 | -58.86 | -1.51 | 3870.93 | 3870.95 | 3820.47 | 0 |
| 1735925400 | 3885.17 | -19.52 | -0.50 | 3889.92 | 3892.56 | 3866.04 | 0 |
| 1735839000 | 3904.69 | 41.02 | 1.06 | 3873.98 | 3914.84 | 3870.43 | 0 |
| 1735666200 | 3863.67 | 9.64 | 0.25 | 3845.32 | 3874.73 | 3841.42 | 0 |
| 1735579800 | 3854.03 | -19.4 | -0.50 | 3874.6 | 3884.61 | 3837.8 | 0 |
| 1735320600 | 3873.43 | -4.9 | -0.13 | 3874.82 | 3890.35 | 3858.53 | 0 |
| 1735061400 | 3878.33 | 35.72 | 0.93 | 3867.81 | 3879.42 | 3857.66 | 0 |
| 1734975000 | 3842.61 | -39.38 | -1.01 | 3873.72 | 3882.35 | 3838.76 | 0 |
| 1734715800 | 3881.99 | -7.75 | -0.20 | 3875.09 | 3884.87 | 3855.32 | 0 |
| 1734629400 | 3889.74 | -11.32 | -0.29 | 3896.01 | 3896.01 | 3864.56 | 0 |
| 1734543000 | 3901.06 | -5.56 | -0.14 | 3904.64 | 3904.83 | 3879.69 | 0 |
| 1734456600 | 3906.62 | -28.88 | -0.73 | 3916.5 | 3924.09 | 3898.89 | 0 |
| 1734370200 | 3935.5 | -21.83 | -0.55 | 3943.93 | 3959.97 | 3929.66 | 0 |
| 1734111000 | 3957.33 | 3.24 | 0.08 | 3962.69 | 3963.83 | 3936.83 | 0 |
| 1734024600 | 3954.09 | -8.14 | -0.21 | 3934.28 | 3967.22 | 3929.45 | 0 |
| 1733938200 | 3962.23 | 2.69 | 0.07 | 3964.59 | 3982.2 | 3959.35 | 0 |
| 1733851800 | 3959.54 | 12.31 | 0.31 | 3946.11 | 3965.49 | 3929.48 | 0 |
| 1733765400 | 3947.23 | -22.75 | -0.57 | 3952.6 | 3957.68 | 3924.71 | 0 |
| 1733506200 | 3969.98 | -11.14 | -0.28 | 3983.82 | 3991.4 | 3968.56 | 0 |
| 1733419800 | 3981.12 | 4.32 | 0.11 | 3979.59 | 3984.96 | 3966.5 | 0 |
| 1733333400 | 3976.8 | -43.65 | -1.09 | 4008.01 | 4014.54 | 3970.56 | 0 |
| 1733247000 | 4020.45 | -15.51 | -0.38 | 4042.18 | 4044.06 | 4010.16 | 0 |
| 1733160600 | 4035.96 | 1.8 | 0.04 | 4047.69 | 4058.22 | 4030.19 | 0 |
| 1732901400 | 4034.16 | 7.21 | 0.18 | 4021.91 | 4035.36 | 4011.02 | 0 |
| 1732815000 | 4026.95 | -4.75 | -0.12 | 4031.42 | 4037.43 | 4023.04 | 0 |
| 1732728600 | 4031.7 | 4.68 | 0.12 | 4030.55 | 4043.01 | 4010.36 | 0 |
| 1732642200 | 4027.02 | 1.44 | 0.04 | 4031.33 | 4031.33 | 4007.49 | 0 |
| 1732555800 | 4025.58 | -4.11 | -0.10 | 4021.07 | 4032.98 | 3996.08 | 0 |
| 1732296600 | 4029.69 | 55.2 | 1.39 | 3974.77 | 4036.13 | 3974.77 | 0 |
| 1732210200 | 3974.49 | 42.44 | 1.08 | 3939.36 | 3976.37 | 3930.95 | 0 |
| 1732123800 | 3932.05 | 19.6 | 0.50 | 3912.48 | 3933.89 | 3909.94 | 0 |
| 1732037400 | 3912.45 | -7.98 | -0.20 | 3926.14 | 3931.9 | 3886.95 | 0 |
| 1731951000 | 3920.43 | 14.11 | 0.36 | 3903.02 | 3920.69 | 3898.47 | 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
