Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 329.13 | 3.95696902881 | 8317.73 | 8653.39 | 8272.68 | 0 | 0 | IX |
| 4 | 407.47 | 4.94539037477 | 8239.39 | 8653.39 | 7974.41 | 0 | 0 | IX |
| 12 | 716.38 | 9.03324893323 | 7930.48 | 8653.39 | 7641.83 | 0 | 0 | IX |
| 26 | 1165.8 | 15.5833531612 | 7481.06 | 8653.39 | 7270.06 | 0 | 0 | IX |
| 52 | 2425.02 | 38.97592995 | 6221.84 | 8653.39 | 6163.01 | 0 | 0 | IX |
| 156 | 2366.7 | 37.6853455963 | 6280.16 | 8653.39 | 4966.86 | 0 | 0 | IX |
| 260 | 2942.55 | 51.5846789533 | 5704.31 | 8653.39 | 4966.86 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732555800 | 8563.53 | -39.14 | -0.45 | 8509.24 | 8607.54 | 8509.24 | 0 |
| 1732296600 | 8602.67 | 97.41 | 1.15 | 8561.26 | 8623.06 | 8561.26 | 0 |
| 1732210200 | 8505.26 | 137.04 | 1.64 | 8410.78 | 8508.64 | 8377.93 | 0 |
| 1732123800 | 8368.22 | 35.3 | 0.42 | 8393.48 | 8403.49 | 8344.31 | 0 |
| 1732037400 | 8332.92 | 11.42 | 0.14 | 8317.73 | 8346.01 | 8272.68 | 0 |
| 1731951000 | 8321.5 | -17.83 | -0.21 | 8329.41 | 8347.01 | 8302.85 | 0 |
| 1731691800 | 8339.33 | -148.15 | -1.75 | 8473.45 | 8473.45 | 8332.41 | 0 |
| 1731605400 | 8487.48 | -36.59 | -0.43 | 8531.27 | 8536.52 | 8472.69 | 0 |
| 1731519000 | 8524.07 | 0 | 0.00 | 8524.07 | 8524.07 | 8524.07 | 0 |
| 1731432600 | 8524.07 | 19.46 | 0.23 | 8520.7 | 8543.55 | 8519.05 | 0 |
| 1731346200 | 8504.61 | 26.59 | 0.31 | 8518.28 | 8538.97 | 8496.49 | 0 |
| 1731087000 | 8478.02 | 134.58 | 1.61 | 8385.52 | 8489.87 | 8385.52 | 0 |
| 1731000600 | 8343.44 | 40.78 | 0.49 | 8292.19 | 8351.9599 | 8292.19 | 0 |
| 1730914200 | 8302.66 | 278.78 | 3.47 | 8200.53 | 8351.07 | 8200.53 | 0 |
| 1730827800 | 8023.88 | 27.82 | 0.35 | 7977.31 | 8036.26 | 7977.31 | 0 |
| 1730741400 | 7996.06 | -96.79 | -1.20 | 8015.13 | 8020.94 | 7974.41 | 0 |
| 1730482200 | 8092.85 | 37 | 0.46 | 8018.79 | 8099.89 | 8017.73 | 0 |
| 1730395800 | 8055.85 | -135.85 | -1.66 | 8155.35 | 8155.35 | 8049.5 | 0 |
| 1730309400 | 8191.7 | -57.63 | -0.70 | 8230.03 | 8230.19 | 8153.77 | 0 |
| 1730223000 | 8249.33 | 36.39 | 0.44 | 8239.39 | 8256.5 | 8209.74 | 0 |
| 1730136600 | 8212.94 | -27.07 | -0.33 | 8179.79 | 8230.22 | 8179.79 | 0 |
| 1729873800 | 8240.01 | 61.38 | 0.75 | 8177.95 | 8242.35 | 8177.95 | 0 |
| 1729787400 | 8178.63 | -60.35 | -0.73 | 8210.42 | 8213.94 | 8164.27 | 0 |
| 1729701000 | 8238.98 | -26.22 | -0.32 | 8310.65 | 8310.65 | 8237.32 | 0 |
| 1729614600 | 8265.2 | -1.9 | -0.02 | 8278.97 | 8278.97 | 8235.9599 | 0 |
| 1729528200 | 8267.1 | -5.57 | -0.07 | 8282.39 | 8295.16 | 8244.87 | 0 |
| 1729269000 | 8272.67 | -48.34 | -0.58 | 8265.5 | 8287.4 | 8258.5 | 0 |
| 1729182600 | 8321.01 | 72.15 | 0.87 | 8299.36 | 8354.06 | 8298.68 | 0 |
| 1729096200 | 8248.86 | 0 | 0.00 | 8248.86 | 8248.86 | 8248.86 | 0 |
| 1729009800 | 8248.86 | -36.28 | -0.44 | 8282.29 | 8301.9599 | 8235.81 | 0 |
| 1728923400 | 8285.14 | 104.75 | 1.28 | 8225.07 | 8286.43 | 8225.07 | 0 |
| 1728664200 | 8180.39 | 32.15 | 0.39 | 8153.53 | 8195.33 | 8153.53 | 0 |
| 1728577800 | 8148.24 | 0 | 0.00 | 8148.24 | 8148.24 | 8148.24 | 0 |
| 1728491400 | 8148.24 | 73.87 | 0.91 | 8118.99 | 8158.88 | 8106.54 | 0 |
| 1728405000 | 8074.37 | 21.12 | 0.26 | 8007.53 | 8089.52 | 8007.53 | 0 |
| 1728318600 | 8053.25 | 3.18 | 0.04 | 8084.83 | 8084.83 | 8048.5 | 0 |
| 1728059400 | 8050.07 | 61.72 | 0.77 | 8021.83 | 8065.06 | 8012.63 | 0 |
| 1727973000 | 7988.35 | 16.63 | 0.21 | 7969.03 | 7995.76 | 7945.84 | 0 |
| 1727886600 | 7971.72 | 20.62 | 0.26 | 7952.62 | 7986.17 | 7919.29 | 0 |
| 1727800200 | 7951.1 | 35.14 | 0.44 | 7998.22 | 8006 | 7917.4 | 0 |
| 1727713800 | 7915.96 | 5.98 | 0.08 | 7890.33 | 7918.93 | 7866.06 | 0 |
| 1727454600 | 7909.98 | 24.72 | 0.31 | 7896.07 | 7926.11 | 7891.68 | 0 |
| 1727368200 | 7885.26 | -20.21 | -0.26 | 7890.93 | 7948.47 | 7879.47 | 0 |
| 1727281800 | 7905.47 | 13.3 | 0.17 | 7857.89 | 7908.27 | 7857.89 | 0 |
| 1727195400 | 7892.17 | -19.24 | -0.24 | 7904.5 | 7906.63 | 7855.9 | 0 |
| 1727109000 | 7911.41 | 38.19 | 0.49 | 7909.88 | 7922.75 | 7897.21 | 0 |
| 1726849800 | 7873.22 | -42.4 | -0.54 | 7899.88 | 7903.32 | 7861.07 | 0 |
| 1726763400 | 7915.62 | 69.6 | 0.89 | 7811.83 | 7921.99 | 7811.83 | 0 |
| 1726677000 | 7846.02 | -12.38 | -0.16 | 7834.57 | 7850.41 | 7820 | 0 |
| 1726590600 | 7858.4 | 10.66 | 0.14 | 7873.23 | 7896.74 | 7852.59 | 0 |
| 1726504200 | 7847.74 | -23.91 | -0.30 | 7851.96 | 7873.88 | 7828.31 | 0 |
| 1726245000 | 7871.65 | 19.23 | 0.24 | 7872.2 | 7890.19 | 7845.96 | 0 |
| 1726158600 | 7852.42 | 72.73 | 0.93 | 7853.56 | 7867.84 | 7825.36 | 0 |
| 1726072200 | 7779.69 | 36.19 | 0.47 | 7817.41 | 7817.41 | 7699.24 | 0 |
| 1725985800 | 7743.5 | -17.03 | -0.22 | 7767.28 | 7812.8 | 7732.97 | 0 |
| 1725899400 | 7760.53 | 112.38 | 1.47 | 7673.25 | 7761.02 | 7673.25 | 0 |
| 1725640200 | 7648.15 | -83.09 | -1.07 | 7755.89 | 7774.27 | 7641.83 | 0 |
| 1725553800 | 7731.24 | -86.89 | -1.11 | 7795.84 | 7814.62 | 7720.09 | 0 |
| 1725467400 | 7818.13 | -57.54 | -0.73 | 7821.14 | 7849.88 | 7798.35 | 0 |
| 1725381000 | 7875.67 | -52.66 | -0.66 | 7930.48 | 7930.48 | 7872.43 | 0 |
| 1725294600 | 7928.33 | 62.86 | 0.80 | 7926.2 | 7931.2 | 7923.32 | 0 |
| 1725035400 | 7865.47 | -36.94 | -0.47 | 7860.38 | 7904.34 | 7857.66 | 0 |
| 1724949000 | 7902.41 | 82.93 | 1.06 | 7850.86 | 7912.53 | 7850.86 | 0 |
| 1724862600 | 7819.48 | 5.96 | 0.08 | 7866.25 | 7872.09 | 7814.5 | 0 |
| 1724776200 | 7813.52 | -6.24 | -0.08 | 7818.81 | 7829.12 | 7799.2 | 0 |
| 1724689800 | 7819.76 | 52.7 | 0.68 | 7835.33 | 7854.9 | 7795.01 | 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
