Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -500.19 | -5.97243930426 | 8374.97 | 8445.7 | 7831.49 | 0 | 0 | IX |
| 4 | -656.05 | -7.69034197141 | 8530.83 | 8592.97 | 7831.49 | 0 | 0 | IX |
| 12 | -320.13 | -3.90644924715 | 8194.91 | 8592.97 | 7831.49 | 0 | 0 | IX |
| 26 | 604.48 | 8.31437492263 | 7270.3 | 8592.97 | 7166.2 | 0 | 0 | IX |
| 52 | 863.9 | 12.3222762335 | 7010.88 | 8592.97 | 6863.59 | 0 | 0 | IX |
| 156 | 2279.2 | 40.7321493036 | 5595.58 | 8592.97 | 5049.63 | 0 | 0 | IX |
| 260 | 1626.97 | 26.0406446419 | 6247.81 | 8592.97 | 5049.63 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741282200 | 7852.38 | -113.02 | -1.42 | 7978.41 | 7978.41 | 7844.73 | 0 |
| 1741195800 | 7965.4 | -159.47 | -1.96 | 7955.69 | 7995.57 | 7917.2 | 0 |
| 1741109400 | 8124.87 | -253.78 | -3.03 | 8254.61 | 8254.61 | 8082.99 | 0 |
| 1741023000 | 8378.65 | 52.73 | 0.63 | 8365.1 | 8398.69 | 8339.92 | 0 |
| 1740763800 | 8325.92 | -93.36 | -1.11 | 8308.26 | 8357.67 | 8300.04 | 0 |
| 1740677400 | 8419.28 | 68.14 | 0.82 | 8374.97 | 8445.7 | 8365.25 | 0 |
| 1740591000 | 8351.14 | 36.8 | 0.44 | 8333.12 | 8394.11 | 8332.77 | 0 |
| 1740504600 | 8314.34 | -71.97 | -0.86 | 8320.1 | 8348.91 | 8267.93 | 0 |
| 1740418200 | 8386.31 | -60.67 | -0.72 | 8377.18 | 8410.6 | 8344.39 | 0 |
| 1740159000 | 8446.98 | -19.95 | -0.24 | 8485.24 | 8486.3799 | 8434.15 | 0 |
| 1740072600 | 8466.93 | -82.59 | -0.97 | 8555.34 | 8555.34 | 8458.59 | 0 |
| 1739986200 | 8549.52 | 33.38 | 0.39 | 8545.51 | 8570.69 | 8511.82 | 0 |
| 1739899800 | 8516.14 | 22.68 | 0.27 | 8520.85 | 8521.8 | 8486.67 | 0 |
| 1739813400 | 8493.4599 | 8.49 | 0.10 | 8501.98 | 8503.2 | 8492.65 | 0 |
| 1739554200 | 8484.97 | -35.02 | -0.41 | 8495.9 | 8503.37 | 8480.29 | 0 |
| 1739467800 | 8519.99 | 2.37 | 0.03 | 8543.8 | 8567.7099 | 8513.97 | 0 |
| 1739381400 | 8517.62 | -57.89 | -0.68 | 8592.97 | 8592.97 | 8516.27 | 0 |
| 1739295000 | 8575.51 | 16.48 | 0.19 | 8571.09 | 8577.85 | 8543.87 | 0 |
| 1739208600 | 8559.03 | 3.4 | 0.04 | 8545.6 | 8578.41 | 8545.6 | 0 |
| 1738949400 | 8555.6299 | 19.22 | 0.23 | 8533.18 | 8574.07 | 8532.31 | 0 |
| 1738863000 | 8536.41 | 67.14 | 0.79 | 8530.83 | 8573.34 | 8530.83 | 0 |
| 1738776600 | 8469.27 | 34.95 | 0.41 | 8424.1299 | 8470.97 | 8397.14 | 0 |
| 1738690200 | 8434.32 | -84.29 | -0.99 | 8473.84 | 8473.84 | 8419.75 | 0 |
| 1738603800 | 8518.61 | 26.57 | 0.31 | 8542.23 | 8542.23 | 8450.14 | 0 |
| 1738344600 | 8492.04 | 60.16 | 0.71 | 8489.8 | 8537.68 | 8477.45 | 0 |
| 1738258200 | 8431.8799 | 41.18 | 0.49 | 8359.37 | 8459.54 | 8359.37 | 0 |
| 1738171800 | 8390.7 | 15.92 | 0.19 | 8397.87 | 8414.74 | 8379.2099 | 0 |
| 1738085400 | 8374.78 | 96.62 | 1.17 | 8337.69 | 8388.4599 | 8311.27 | 0 |
| 1737999000 | 8278.16 | -43.01 | -0.52 | 8298.69 | 8298.69 | 8194.83 | 0 |
| 1737739800 | 8321.17 | -28.17 | -0.34 | 8343.08 | 8345.1299 | 8307.64 | 0 |
| 1737653400 | 8349.34 | 121.94 | 1.48 | 8299.36 | 8368.27 | 8286.5 | 0 |
| 1737567000 | 8227.4 | 0 | 0.00 | 8227.4 | 8227.4 | 8227.4 | 0 |
| 1737480600 | 8227.4 | 51.26 | 0.63 | 8163.78 | 8254.53 | 8163.78 | 0 |
| 1737394200 | 8176.14 | -91.01 | -1.10 | 8159.99 | 8194.3 | 8136.16 | 0 |
| 1737135000 | 8267.15 | 72.74 | 0.89 | 8202.91 | 8271.06 | 8202.91 | 0 |
| 1737048600 | 8194.41 | 13.82 | 0.17 | 8197.5 | 8224.53 | 8166.51 | 0 |
| 1736962200 | 8180.59 | 155.39 | 1.94 | 8032.03 | 8183.42 | 8032.03 | 0 |
| 1736875800 | 8025.2 | -51.03 | -0.63 | 8075.11 | 8101.63 | 8009.65 | 0 |
| 1736789400 | 8076.23 | 14.01 | 0.17 | 8092.09 | 8099.7 | 8053.24 | 0 |
| 1736530200 | 8062.22 | -93.43 | -1.15 | 8182.9 | 8182.9 | 8048.14 | 0 |
| 1736443800 | 8155.65 | 55.74 | 0.69 | 8143.39 | 8158.42 | 8141.81 | 0 |
| 1736357400 | 8099.91 | -16.09 | -0.20 | 8149.76 | 8149.76 | 8097.65 | 0 |
| 1736271000 | 8116 | -53.33 | -0.65 | 8112.97 | 8169.15 | 8112.67 | 0 |
| 1736184600 | 8169.33 | 15.06 | 0.18 | 8112.08 | 8177.41 | 8112.08 | 0 |
| 1735925400 | 8154.27 | 15.33 | 0.19 | 8114.3 | 8175.38 | 8114.3 | 0 |
| 1735839000 | 8138.94 | 78.52 | 0.97 | 8101.84 | 8196.85 | 8101.84 | 0 |
| 1735666200 | 8060.42 | -21.24 | -0.26 | 8066.72 | 8096.36 | 8059.22 | 0 |
| 1735579800 | 8081.66 | -5.29 | -0.07 | 8139.49 | 8139.49 | 8005.55 | 0 |
| 1735320600 | 8086.95 | -105.91 | -1.29 | 8176.9 | 8176.9 | 8079.89 | 0 |
| 1735061400 | 8192.86 | 121.06 | 1.50 | 8115.49 | 8197.31 | 8115.49 | 0 |
| 1734975000 | 8071.8 | -54.66 | -0.67 | 8077.37 | 8084.38 | 8046.37 | 0 |
| 1734715800 | 8126.46 | 80.39 | 1.00 | 8003.06 | 8127.22 | 7978.68 | 0 |
| 1734629400 | 8046.07 | -112.46 | -1.38 | 7991.41 | 8084.37 | 7991.41 | 0 |
| 1734543000 | 8158.53 | 42.5 | 0.52 | 8129.66 | 8168.5 | 8110.3 | 0 |
| 1734456600 | 8116.03 | -30.33 | -0.37 | 8146.17 | 8146.17 | 8104.72 | 0 |
| 1734370200 | 8146.36 | 21.75 | 0.27 | 8144.04 | 8181.92 | 8140.6 | 0 |
| 1734111000 | 8124.61 | -13.67 | -0.17 | 8112.34 | 8172.37 | 8112.34 | 0 |
| 1734024600 | 8138.28 | -65.58 | -0.80 | 8194.91 | 8194.91 | 8122.37 | 0 |
| 1733938200 | 8203.86 | 47.15 | 0.58 | 8148.56 | 8205.58 | 8148.56 | 0 |
| 1733851800 | 8156.71 | 4.98 | 0.06 | 8165.87 | 8174.88 | 8137.76 | 0 |
| 1733765400 | 8151.73 | -64.94 | -0.79 | 8196.02 | 8196.02 | 8139.05 | 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
