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 | 43.14 | 0.425929363258 | 10128.44 | 10215.63 | 9913.29 | 0 | 0 | IX |
| 4 | 343 | 3.48982253795 | 9828.58 | 10215.63 | 9518.55 | 0 | 0 | IX |
| 12 | 974.08 | 10.5907039957 | 9197.5 | 10215.63 | 8646.96 | 0 | 0 | IX |
| 26 | 1382.59 | 15.7309315405 | 8788.99 | 10215.63 | 8114.82 | 0 | 0 | IX |
| 52 | 3059.61 | 43.0205695468 | 7111.97 | 10215.63 | 7065.82 | 0 | 0 | IX |
| 156 | 3221.59 | 46.3538796459 | 6949.99 | 10215.63 | 6411.67 | 0 | 0 | IX |
| 260 | 3221.59 | 46.3538796459 | 6949.99 | 10215.63 | 6411.67 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732210200 | 10096.99 | 87.72 | 0.88 | 10048.21 | 10171.68 | 9936.89 | 0 |
| 1732123800 | 10009.27 | -6.34 | -0.06 | 10074.04 | 10106.66 | 9949.54 | 0 |
| 1732037400 | 10015.61 | 21.96 | 0.22 | 9996 | 10029.78 | 9913.29 | 0 |
| 1731951000 | 9993.65 | 24.14 | 0.24 | 9983.6299 | 10030.12 | 9926.45 | 0 |
| 1731691800 | 9969.51 | -188.75 | -1.86 | 10128.44 | 10129.28 | 9952.32 | 0 |
| 1731605400 | 10158.26 | 91.2 | 0.91 | 10098.94 | 10186.29 | 10092.98 | 0 |
| 1731519000 | 10067.06 | 0 | 0.00 | 10067.06 | 10067.06 | 10067.06 | 0 |
| 1731432600 | 10067.06 | -9.23 | -0.09 | 10099.19 | 10116.97 | 10056.78 | 0 |
| 1731346200 | 10076.29 | 29.25 | 0.29 | 10069.1 | 10163.61 | 10069.1 | 0 |
| 1731087000 | 10047.04 | 56.87 | 0.57 | 10023.43 | 10057.74 | 9986.66 | 0 |
| 1731000600 | 9990.17 | 129.1 | 1.31 | 9887.36 | 10003.75 | 9869.76 | 0 |
| 1730914200 | 9861.07 | 213.36 | 2.21 | 9757.7 | 9928.76 | 9738.94 | 0 |
| 1730827800 | 9647.7099 | 85.52 | 0.89 | 9545.15 | 9656.8 | 9534.74 | 0 |
| 1730741400 | 9562.19 | -76.17 | -0.79 | 9581.77 | 9611.2 | 9518.55 | 0 |
| 1730482200 | 9638.36 | 77.07 | 0.81 | 9524.79 | 9663.54 | 9524.79 | 0 |
| 1730395800 | 9561.29 | -266.92 | -2.72 | 9791.45 | 9791.45 | 9524.24 | 0 |
| 1730309400 | 9828.2099 | -105.85 | -1.07 | 9924.59 | 9924.59 | 9791.48 | 0 |
| 1730223000 | 9934.06 | 15.54 | 0.16 | 9899.57 | 9938.75 | 9875.68 | 0 |
| 1730136600 | 9918.52 | -19.53 | -0.20 | 9889.09 | 9939.31 | 9872.79 | 0 |
| 1729873800 | 9938.05 | 137.12 | 1.40 | 9828.58 | 9939.28 | 9807.11 | 0 |
| 1729787400 | 9800.93 | 21.63 | 0.22 | 9766.86 | 9840.16 | 9766.86 | 0 |
| 1729701000 | 9779.3 | -69.9 | -0.71 | 9890.4599 | 9897.49 | 9777.9 | 0 |
| 1729614600 | 9849.2 | 40.79 | 0.42 | 9853.33 | 9884.53 | 9795.91 | 0 |
| 1729528200 | 9808.41 | 28.06 | 0.29 | 9795.93 | 9841.27 | 9760.3799 | 0 |
| 1729269000 | 9780.35 | -18.22 | -0.19 | 9742.99 | 9800.4599 | 9738.26 | 0 |
| 1729182600 | 9798.57 | 152.84 | 1.58 | 9692.68 | 9845.03 | 9692.68 | 0 |
| 1729096200 | 9645.73 | -5.36 | -0.06 | 9661.58 | 9661.58 | 9583.75 | 0 |
| 1729009800 | 9651.09 | -171.9 | -1.75 | 9828.95 | 9851.49 | 9617.72 | 0 |
| 1728923400 | 9822.99 | 145.78 | 1.51 | 9691.01 | 9841.99 | 9689.12 | 0 |
| 1728664200 | 9677.2099 | 6.31 | 0.07 | 9680.84 | 9697.44 | 9630.89 | 0 |
| 1728577800 | 9670.9 | 0 | 0.00 | 9670.9 | 9670.9 | 9670.9 | 0 |
| 1728491400 | 9670.9 | 91.05 | 0.95 | 9604.31 | 9681.98 | 9589.77 | 0 |
| 1728405000 | 9579.85 | 50.37 | 0.53 | 9454.74 | 9593.79 | 9426.65 | 0 |
| 1728318600 | 9529.48 | 56.14 | 0.59 | 9499.35 | 9537.74 | 9484.49 | 0 |
| 1728059400 | 9473.34 | 87.16 | 0.93 | 9378.4 | 9513.12 | 9366.07 | 0 |
| 1727973000 | 9386.18 | 11.61 | 0.12 | 9367.79 | 9432.39 | 9331.2 | 0 |
| 1727886600 | 9374.57 | 40.74 | 0.44 | 9331.34 | 9382.79 | 9256.5 | 0 |
| 1727800200 | 9333.83 | -117.02 | -1.24 | 9483.23 | 9522.51 | 9274.93 | 0 |
| 1727713800 | 9450.85 | -15.18 | -0.16 | 9459.3799 | 9462.82 | 9400.7099 | 0 |
| 1727454600 | 9466.03 | -5.44 | -0.06 | 9504.3 | 9514.95 | 9447.87 | 0 |
| 1727368200 | 9471.47 | 77.73 | 0.83 | 9424.45 | 9561.87 | 9424.45 | 0 |
| 1727281800 | 9393.74 | 34.08 | 0.36 | 9339.9 | 9404.52 | 9316.78 | 0 |
| 1727195400 | 9359.66 | 97.55 | 1.05 | 9278.9 | 9370.78 | 9234.56 | 0 |
| 1727109000 | 9262.11 | -1.84 | -0.02 | 9244.3799 | 9290.25 | 9244.3799 | 0 |
| 1726849800 | 9263.95 | -94.26 | -1.01 | 9311.3799 | 9319.33 | 9223.26 | 0 |
| 1726763400 | 9358.2099 | 251.52 | 2.76 | 9080.98 | 9360.65 | 9080.98 | 0 |
| 1726677000 | 9106.69 | -22.27 | -0.24 | 9124.37 | 9133.52 | 9081.06 | 0 |
| 1726590600 | 9128.9599 | 54.72 | 0.60 | 9094 | 9192.15 | 9094 | 0 |
| 1726504200 | 9074.24 | -110.5 | -1.20 | 9178.37 | 9185.92 | 9026.39 | 0 |
| 1726245000 | 9184.74 | 47.16 | 0.52 | 9150.87 | 9198.97 | 9141.81 | 0 |
| 1726158600 | 9137.58 | 191.94 | 2.15 | 9071.95 | 9165.68 | 9050.14 | 0 |
| 1726072200 | 8945.64 | 178.35 | 2.03 | 8838.16 | 8952.65 | 8799.82 | 0 |
| 1725985800 | 8767.29 | -1.75 | -0.02 | 8788.52 | 8847.56 | 8752.9599 | 0 |
| 1725899400 | 8769.04 | 112.5 | 1.30 | 8668.44 | 8805.64 | 8668.44 | 0 |
| 1725640200 | 8656.54 | -216.71 | -2.44 | 8860.78 | 8892.92 | 8646.9599 | 0 |
| 1725553800 | 8873.25 | -53.93 | -0.60 | 8888.14 | 8980.4 | 8831.02 | 0 |
| 1725467400 | 8927.18 | -110.81 | -1.23 | 8973.89 | 8973.89 | 8835.67 | 0 |
| 1725381000 | 9037.99 | -235.96 | -2.54 | 9275.9599 | 9287.11 | 9027.31 | 0 |
| 1725294600 | 9273.95 | 55.6 | 0.60 | 9265.07 | 9276.7 | 9240.67 | 0 |
| 1725035400 | 9218.35 | -86.34 | -0.93 | 9197.5 | 9291.33 | 9183.35 | 0 |
| 1724949000 | 9304.69 | 109.2 | 1.19 | 9198.7 | 9330.14 | 9197.87 | 0 |
| 1724862600 | 9195.49 | -33.3 | -0.36 | 9253.03 | 9302.7 | 9153.9 | 0 |
| 1724776200 | 9228.79 | 12.61 | 0.14 | 9208.9 | 9255.19 | 9147.27 | 0 |
| 1724689800 | 9216.18 | -12.62 | -0.14 | 9286.61 | 9306.81 | 9149.64 | 0 |
| 1724430600 | 9228.8 | -54.08 | -0.58 | 9183.32 | 9322.97 | 9180.1299 | 0 |
| 1724344200 | 9282.8799 | 0.16 | 0.00 | 9301.65 | 9390.61 | 9227.86 | 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
