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 | 21.88 | 0.526638826375 | 4154.65 | 4191.4 | 4042.56 | 0 | 0 | IX |
| 4 | 53.5 | 1.29758939421 | 4123.03 | 4247.76 | 4032.69 | 0 | 0 | IX |
| 12 | 152.19 | 3.78173812352 | 4024.34 | 4338.05 | 3977.99 | 0 | 0 | IX |
| 26 | 68.79 | 1.67464347792 | 4107.74 | 4338.05 | 3977.54 | 0 | 0 | IX |
| 52 | 68.79 | 1.67464347792 | 4107.74 | 4338.05 | 3977.54 | 0 | 0 | IX |
| 156 | 68.79 | 1.67464347792 | 4107.74 | 4338.05 | 3977.54 | 0 | 0 | IX |
| 260 | 68.79 | 1.67464347792 | 4107.74 | 4338.05 | 3977.54 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738258200 | 4175.71 | 55.28 | 1.34 | 4107 | 4181.59 | 4101.72 | 0 |
| 1738171800 | 4120.43 | 32.37 | 0.79 | 4106.2 | 4150.95 | 4093.44 | 0 |
| 1738085400 | 4088.06 | 12.07 | 0.30 | 4127.96 | 4151.05 | 4076.71 | 0 |
| 1737999000 | 4075.99 | -84.68 | -2.04 | 4180.25 | 4191.4 | 4042.56 | 0 |
| 1737739800 | 4160.67 | -23.08 | -0.55 | 4154.65 | 4164.87 | 4132.18 | 0 |
| 1737653400 | 4183.75 | 9.97 | 0.24 | 4158.37 | 4191.58 | 4153.89 | 0 |
| 1737567000 | 4173.78 | -53.31 | -1.26 | 4236.91 | 4236.91 | 4170.28 | 0 |
| 1737480600 | 4227.09 | 30.32 | 0.72 | 4198.46 | 4246.6 | 4188.6899 | 0 |
| 1737394200 | 4196.77 | -47.12 | -1.11 | 4226.01 | 4228.25 | 4181.84 | 0 |
| 1737135000 | 4243.89 | 46.74 | 1.11 | 4218.61 | 4247.76 | 4214.3 | 0 |
| 1737048600 | 4197.15 | 55.04 | 1.33 | 4131.72 | 4204.39 | 4125.28 | 0 |
| 1736962200 | 4142.11 | 82.54 | 2.03 | 4069.49 | 4149.53 | 4066.85 | 0 |
| 1736875800 | 4059.57 | 12.05 | 0.30 | 4051.05 | 4071.58 | 4044.62 | 0 |
| 1736789400 | 4047.52 | -37.19 | -0.91 | 4095.82 | 4113.02 | 4032.69 | 0 |
| 1736530200 | 4084.71 | -22.46 | -0.55 | 4109.59 | 4132.53 | 4074.62 | 0 |
| 1736443800 | 4107.17 | 37.8 | 0.93 | 4106.62 | 4109.57 | 4102.1899 | 0 |
| 1736357400 | 4069.37 | -24.64 | -0.60 | 4101.62 | 4102.33 | 4064.62 | 0 |
| 1736271000 | 4094.01 | -15.75 | -0.38 | 4087.34 | 4116.92 | 4078.25 | 0 |
| 1736184600 | 4109.76 | -52.35 | -1.26 | 4146.62 | 4146.62 | 4074.42 | 0 |
| 1735925400 | 4162.11 | 33.07 | 0.80 | 4123.03 | 4173.47 | 4118.1899 | 0 |
| 1735839000 | 4129.04 | 73.44 | 1.81 | 4062.4 | 4143.71 | 4062.4 | 0 |
| 1735666200 | 4055.6 | 4.49 | 0.11 | 4046.24 | 4072.1 | 4044.82 | 0 |
| 1735579800 | 4051.11 | 3.34 | 0.08 | 4053.66 | 4068.56 | 4025.84 | 0 |
| 1735320600 | 4047.77 | -21.58 | -0.53 | 4066.75 | 4068.45 | 4031.61 | 0 |
| 1735061400 | 4069.35 | 30.42 | 0.75 | 4057.94 | 4071.92 | 4046.41 | 0 |
| 1734975000 | 4038.93 | 4.43 | 0.11 | 4038.64 | 4051.22 | 4012.34 | 0 |
| 1734715800 | 4034.5 | 11.42 | 0.28 | 4002.53 | 4037.16 | 3983.44 | 0 |
| 1734629400 | 4023.08 | -9.35 | -0.23 | 3988.61 | 4027.37 | 3977.99 | 0 |
| 1734543000 | 4032.43 | -10.04 | -0.25 | 4042.44 | 4045.58 | 4024.32 | 0 |
| 1734456600 | 4042.47 | -40.88 | -1.00 | 4060.37 | 4062.58 | 4024.88 | 0 |
| 1734370200 | 4083.35 | -15.55 | -0.38 | 4088.24 | 4096.03 | 4077.95 | 0 |
| 1734111000 | 4098.9 | -0.28 | -0.01 | 4103.89 | 4103.89 | 4083.67 | 0 |
| 1734024600 | 4099.18 | -1.01 | -0.02 | 4091.07 | 4124.85 | 4090.11 | 0 |
| 1733938200 | 4100.1899 | -21.27 | -0.52 | 4124.9799 | 4127.09 | 4100.1899 | 0 |
| 1733851800 | 4121.46 | -17.74 | -0.43 | 4136.78 | 4143.83 | 4093.93 | 0 |
| 1733765400 | 4139.2 | -40.9 | -0.98 | 4180.46 | 4183.28 | 4126.9799 | 0 |
| 1733506200 | 4180.1 | -48.1 | -1.14 | 4215.45 | 4222.9 | 4178.33 | 0 |
| 1733419800 | 4228.2 | 18.93 | 0.45 | 4216.52 | 4239.5 | 4206.9799 | 0 |
| 1733333400 | 4209.27 | -43.16 | -1.01 | 4232 | 4249.22 | 4208.78 | 0 |
| 1733247000 | 4252.43 | -22.92 | -0.54 | 4262.46 | 4280.11 | 4244.61 | 0 |
| 1733160600 | 4275.35 | -46.68 | -1.08 | 4327.97 | 4338.05 | 4268.56 | 0 |
| 1732901400 | 4322.03 | 9.87 | 0.23 | 4304.95 | 4327.12 | 4300.4399 | 0 |
| 1732815000 | 4312.16 | 2.02 | 0.05 | 4308.9799 | 4318.9799 | 4301.55 | 0 |
| 1732728600 | 4310.14 | 2.58 | 0.06 | 4318.61 | 4323.63 | 4288.51 | 0 |
| 1732642200 | 4307.56 | 43.32 | 1.02 | 4281.3 | 4311.9399 | 4254.82 | 0 |
| 1732555800 | 4264.24 | -40.35 | -0.94 | 4284.96 | 4298.8 | 4254.12 | 0 |
| 1732296600 | 4304.59 | 50.2 | 1.18 | 4269.79 | 4329.76 | 4269.79 | 0 |
| 1732210200 | 4254.39 | 62.8 | 1.50 | 4198.32 | 4261.62 | 4191.4399 | 0 |
| 1732123800 | 4191.59 | 27.46 | 0.66 | 4184.78 | 4204.68 | 4183.27 | 0 |
| 1732037400 | 4164.13 | -4.82 | -0.12 | 4164.29 | 4182.62 | 4130.33 | 0 |
| 1731951000 | 4168.95 | 35.83 | 0.87 | 4155.06 | 4172.89 | 4133.21 | 0 |
| 1731691800 | 4133.12 | 13.75 | 0.33 | 4110.49 | 4145.68 | 4105.03 | 0 |
| 1731605400 | 4119.37 | 27.33 | 0.67 | 4112.4399 | 4133.78 | 4107.87 | 0 |
| 1731519000 | 4092.04 | 0 | 0.00 | 4092.04 | 4092.04 | 4092.04 | 0 |
| 1731432600 | 4092.04 | -49.51 | -1.20 | 4138.85 | 4140.34 | 4091.79 | 0 |
| 1731346200 | 4141.55 | 45.62 | 1.11 | 4106.24 | 4153.51 | 4106.24 | 0 |
| 1731087000 | 4095.93 | 71.09 | 1.77 | 4024.34 | 4097.52 | 4022.6 | 0 |
| 1731000600 | 4024.84 | 3.06 | 0.08 | 4024.93 | 4048.3 | 4000.78 | 0 |
| 1730914200 | 4021.78 | 17.57 | 0.44 | 4077.41 | 4077.41 | 3996.9 | 0 |
| 1730827800 | 4004.21 | 20.92 | 0.53 | 3993.08 | 4008.92 | 3983.27 | 0 |
| 1730741400 | 3983.29 | -82.04 | -2.02 | 4028.47 | 4035.08 | 3977.54 | 0 |
| 1730482200 | 4065.33 | -39.25 | -0.96 | 4086.93 | 4107.01 | 4062.78 | 0 |
| 1730395800 | 4104.58 | 28.78 | 0.71 | 4072.85 | 4105.02 | 4051.15 | 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
