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 | -245.76 | -2.93395030335 | 8376.42 | 8484.44 | 8076.83 | 0 | 0 | IX |
| 4 | -282.28 | -3.35530741929 | 8412.94 | 8484.44 | 8076.83 | 0 | 0 | IX |
| 12 | 162.17 | 2.03514091126 | 7968.49 | 8541.67 | 7737.75 | 0 | 0 | IX |
| 26 | 162.17 | 2.03514091126 | 7968.49 | 8541.67 | 7737.75 | 0 | 0 | IX |
| 52 | 162.17 | 2.03514091126 | 7968.49 | 8541.67 | 7737.75 | 0 | 0 | IX |
| 156 | 162.17 | 2.03514091126 | 7968.49 | 8541.67 | 7737.75 | 0 | 0 | IX |
| 260 | 162.17 | 2.03514091126 | 7968.49 | 8541.67 | 7737.75 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741368600 | 8112.55 | -10.76 | -0.13 | 8150.25 | 8152.88 | 8076.83 | 0 |
| 1741282200 | 8123.31 | -43.27 | -0.53 | 8196.79 | 8210.09 | 8089.54 | 0 |
| 1741195800 | 8166.58 | -176.41 | -2.11 | 8212.27 | 8222.29 | 8124.99 | 0 |
| 1741109400 | 8342.99 | -123.08 | -1.45 | 8428.2099 | 8433.84 | 8332.57 | 0 |
| 1741023000 | 8466.07 | 109.72 | 1.31 | 8472.61 | 8484.44 | 8407.97 | 0 |
| 1740763800 | 8356.35 | -76.73 | -0.91 | 8376.42 | 8414.06 | 8332.24 | 0 |
| 1740677400 | 8433.08 | 96.93 | 1.16 | 8344.64 | 8454.52 | 8335.08 | 0 |
| 1740591000 | 8336.15 | 10.78 | 0.13 | 8385.07 | 8398.68 | 8331.78 | 0 |
| 1740504600 | 8325.37 | -38.99 | -0.47 | 8345.19 | 8379.52 | 8300.75 | 0 |
| 1740418200 | 8364.36 | 60.51 | 0.73 | 8265.22 | 8369.22 | 8265.22 | 0 |
| 1740159000 | 8303.85 | 14.49 | 0.17 | 8302.22 | 8327.62 | 8215.1299 | 0 |
| 1740072600 | 8289.36 | 21.07 | 0.25 | 8299.3799 | 8330.52 | 8267.74 | 0 |
| 1739986200 | 8268.29 | 92.71 | 1.13 | 8183.09 | 8296.62 | 8179.97 | 0 |
| 1739899800 | 8175.58 | -3.2 | -0.04 | 8199.6299 | 8216.51 | 8155.83 | 0 |
| 1739813400 | 8178.78 | -30.12 | -0.37 | 8179.95 | 8192.06 | 8174.49 | 0 |
| 1739554200 | 8208.9 | -81.52 | -0.98 | 8285.95 | 8292.29 | 8208.23 | 0 |
| 1739467800 | 8290.42 | -73.11 | -0.87 | 8290.15 | 8342.78 | 8279.92 | 0 |
| 1739381400 | 8363.53 | 0 | 0.00 | 8363.53 | 8363.53 | 8363.53 | 0 |
| 1739295000 | 8363.53 | -33.5 | -0.40 | 8429.47 | 8432.75 | 8351.81 | 0 |
| 1739208600 | 8397.03 | -52.58 | -0.62 | 8427.2 | 8439.89 | 8372.73 | 0 |
| 1738949400 | 8449.61 | -24.39 | -0.29 | 8412.94 | 8458.4599 | 8400.41 | 0 |
| 1738863000 | 8474 | 35.16 | 0.42 | 8489.81 | 8511.54 | 8452.77 | 0 |
| 1738776600 | 8438.84 | 48.61 | 0.58 | 8381.72 | 8440.5 | 8358.81 | 0 |
| 1738690200 | 8390.23 | -137.45 | -1.61 | 8479.84 | 8481.9 | 8339.02 | 0 |
| 1738603800 | 8527.68 | 82.43 | 0.98 | 8512.67 | 8541.67 | 8460.48 | 0 |
| 1738344600 | 8445.25 | 93.34 | 1.12 | 8395 | 8494.48 | 8391.77 | 0 |
| 1738258200 | 8351.91 | 46.62 | 0.56 | 8275.9599 | 8361.01 | 8243.94 | 0 |
| 1738171800 | 8305.29 | -38.86 | -0.47 | 8333.36 | 8361.45 | 8300.69 | 0 |
| 1738085400 | 8344.15 | 25.21 | 0.30 | 8378.92 | 8395.41 | 8321.8799 | 0 |
| 1737999000 | 8318.94 | 175.29 | 2.15 | 8182.47 | 8319.62 | 8124.98 | 0 |
| 1737739800 | 8143.65 | -8.93 | -0.11 | 8168.14 | 8169.31 | 8113.37 | 0 |
| 1737653400 | 8152.58 | 30.97 | 0.38 | 8106.33 | 8166.11 | 8083.07 | 0 |
| 1737567000 | 8121.61 | 40.61 | 0.50 | 8118.72 | 8124.14 | 8045.66 | 0 |
| 1737480600 | 8081 | 77.9 | 0.97 | 8007.33 | 8111.83 | 7990.77 | 0 |
| 1737394200 | 8003.1 | -133.34 | -1.64 | 8050.81 | 8059.4 | 7963.58 | 0 |
| 1737135000 | 8136.44 | 20.58 | 0.25 | 8139 | 8162.99 | 8095.24 | 0 |
| 1737048600 | 8115.86 | 2.75 | 0.03 | 8096.09 | 8127.22 | 8047.15 | 0 |
| 1736962200 | 8113.11 | 96.59 | 1.20 | 8063.85 | 8113.11 | 8025.7 | 0 |
| 1736875800 | 8016.52 | -160.53 | -1.96 | 8190.91 | 8201.7099 | 8016.52 | 0 |
| 1736789400 | 8177.05 | 67.66 | 0.83 | 8123.43 | 8200.2 | 8110.33 | 0 |
| 1736530200 | 8109.39 | 4.37 | 0.05 | 8102.66 | 8166.9 | 8090.87 | 0 |
| 1736443800 | 8105.02 | 38.82 | 0.48 | 8107.39 | 8112.51 | 8085.39 | 0 |
| 1736357400 | 8066.2 | 62.59 | 0.78 | 8025.79 | 8094.28 | 8002.48 | 0 |
| 1736271000 | 8003.61 | 19.94 | 0.25 | 7919.95 | 8054.21 | 7904.77 | 0 |
| 1736184600 | 7983.67 | -18.43 | -0.23 | 7991.28 | 7996.56 | 7908.19 | 0 |
| 1735925400 | 8002.1 | 27.62 | 0.35 | 7951.41 | 8014.74 | 7934.43 | 0 |
| 1735839000 | 7974.48 | 114.54 | 1.46 | 7882.7 | 8015.86 | 7876.62 | 0 |
| 1735666200 | 7859.94 | -4.35 | -0.06 | 7830.77 | 7902.81 | 7822.14 | 0 |
| 1735579800 | 7864.29 | -34.65 | -0.44 | 7915.45 | 7950.52 | 7813.5 | 0 |
| 1735320600 | 7898.94 | -56.86 | -0.71 | 7950.53 | 7959.15 | 7897.96 | 0 |
| 1735061400 | 7955.8 | 92.25 | 1.17 | 7941.34 | 7959.89 | 7886.37 | 0 |
| 1734975000 | 7863.55 | -27.16 | -0.34 | 7837.48 | 7867.29 | 7832.22 | 0 |
| 1734715800 | 7890.71 | 128.89 | 1.66 | 7766.25 | 7895.69 | 7738.3 | 0 |
| 1734629400 | 7761.82 | -137.89 | -1.75 | 7813.8 | 7832.03 | 7737.75 | 0 |
| 1734543000 | 7899.71 | 59.31 | 0.76 | 7854.25 | 7911.78 | 7849.02 | 0 |
| 1734456600 | 7840.4 | -69.1 | -0.87 | 7848.04 | 7886.51 | 7806.03 | 0 |
| 1734370200 | 7909.5 | -45.72 | -0.57 | 7938.91 | 7979.74 | 7909.5 | 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
