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 | -10.69 | -0.223377068432 | 4785.63 | 4812.44 | 4738.67 | 0 | 0 | IX |
| 4 | -99.48 | -2.04085819441 | 4874.42 | 4874.72 | 4720.14 | 0 | 0 | IX |
| 12 | -139.31 | -2.8348171135 | 4914.25 | 4977.55 | 4713.98 | 0 | 0 | IX |
| 26 | 93.91 | 2.00618240003 | 4681.03 | 4977.55 | 4436.01 | 0 | 0 | IX |
| 52 | 466.1 | 10.8172965346 | 4308.84 | 4977.55 | 4254.95 | 0 | 0 | IX |
| 156 | 687.92 | 16.8318236759 | 4087.02 | 4977.55 | 3357.99 | 0 | 0 | IX |
| 260 | 1496.47 | 45.6453772644 | 3278.47 | 4977.55 | 2101.05 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736789400 | 4767.18 | 17.72 | 0.37 | 4758.62 | 4771.72 | 4738.67 | 0 |
| 1736530200 | 4749.46 | -59.98 | -1.25 | 4810.01 | 4812.4399 | 4745.6899 | 0 |
| 1736443800 | 4809.4399 | 30.45 | 0.64 | 4792.7 | 4810.63 | 4790.04 | 0 |
| 1736357400 | 4778.99 | -10.03 | -0.21 | 4789.47 | 4793.08 | 4757.53 | 0 |
| 1736271000 | 4789.02 | -5.75 | -0.12 | 4770.02 | 4807.71 | 4761.26 | 0 |
| 1736184600 | 4794.77 | 3.63 | 0.08 | 4785.63 | 4798.76 | 4773.05 | 0 |
| 1735925400 | 4791.14 | -28.38 | -0.59 | 4808.54 | 4808.77 | 4770.53 | 0 |
| 1735839000 | 4819.52 | 33.08 | 0.69 | 4793.24 | 4835.49 | 4772.9399 | 0 |
| 1735666200 | 4786.4399 | 14.56 | 0.31 | 4762.24 | 4797.14 | 4758.11 | 0 |
| 1735579800 | 4771.88 | -17.89 | -0.37 | 4794.74 | 4799.47 | 4749.7 | 0 |
| 1735320600 | 4789.77 | -4.09 | -0.09 | 4793.93 | 4809.63 | 4785.05 | 0 |
| 1735061400 | 4793.86 | 35.85 | 0.75 | 4775.36 | 4794.88 | 4773.4799 | 0 |
| 1734975000 | 4758.01 | -11.48 | -0.24 | 4759.56 | 4771.2299 | 4745.47 | 0 |
| 1734715800 | 4769.49 | 2.24 | 0.05 | 4752.87 | 4769.9799 | 4720.14 | 0 |
| 1734629400 | 4767.25 | -59.11 | -1.22 | 4779.63 | 4781.41 | 4750.6 | 0 |
| 1734543000 | 4826.36 | 1.34 | 0.03 | 4823.01 | 4836.05 | 4812.33 | 0 |
| 1734456600 | 4825.02 | -34.66 | -0.71 | 4854.41 | 4855.03 | 4824.11 | 0 |
| 1734370200 | 4859.68 | -19.55 | -0.40 | 4874.42 | 4874.72 | 4859.52 | 0 |
| 1734111000 | 4879.2299 | -14.95 | -0.31 | 4898.1 | 4902.61 | 4872.7 | 0 |
| 1734024600 | 4894.18 | -2.78 | -0.06 | 4884.49 | 4906.89 | 4882.61 | 0 |
| 1733938200 | 4896.96 | 3.1 | 0.06 | 4897.39 | 4907.1 | 4886.43 | 0 |
| 1733851800 | 4893.86 | -16.71 | -0.34 | 4906.32 | 4910.05 | 4878.82 | 0 |
| 1733765400 | 4910.57 | -18.8 | -0.38 | 4920.77 | 4941.99 | 4898.2299 | 0 |
| 1733506200 | 4929.37 | 14.88 | 0.30 | 4906.41 | 4943.1 | 4906.41 | 0 |
| 1733419800 | 4914.49 | 0.51 | 0.01 | 4921.81 | 4935.35 | 4903.67 | 0 |
| 1733333400 | 4913.9799 | -23.39 | -0.47 | 4936.2 | 4946.54 | 4911.02 | 0 |
| 1733247000 | 4937.37 | -31.01 | -0.62 | 4967.77 | 4975.6899 | 4932.1899 | 0 |
| 1733160600 | 4968.38 | 32.14 | 0.65 | 4947.78 | 4977.55 | 4940.2299 | 0 |
| 1732901400 | 4936.24 | 18.37 | 0.37 | 4912.33 | 4937.71 | 4905.36 | 0 |
| 1732815000 | 4917.87 | 9.57 | 0.19 | 4917.45 | 4934.2 | 4916.35 | 0 |
| 1732728600 | 4908.3 | -21.79 | -0.44 | 4929.21 | 4929.21 | 4902.93 | 0 |
| 1732642200 | 4930.09 | -7.35 | -0.15 | 4945.18 | 4945.18 | 4913.78 | 0 |
| 1732555800 | 4937.4399 | 15.93 | 0.32 | 4917.18 | 4946.75 | 4907.74 | 0 |
| 1732296600 | 4921.51 | 55.94 | 1.15 | 4859 | 4924.79 | 4859 | 0 |
| 1732210200 | 4865.57 | 48.85 | 1.01 | 4824.32 | 4866.35 | 4811.11 | 0 |
| 1732123800 | 4816.72 | 7.51 | 0.16 | 4814.5 | 4828.34 | 4807.25 | 0 |
| 1732037400 | 4809.21 | -28.44 | -0.59 | 4839.31 | 4843.1899 | 4773.33 | 0 |
| 1731951000 | 4837.65 | 15.31 | 0.32 | 4822.49 | 4841.9799 | 4804.38 | 0 |
| 1731691800 | 4822.34 | -29.09 | -0.60 | 4848.65 | 4853.43 | 4816.58 | 0 |
| 1731605400 | 4851.43 | 45.57 | 0.95 | 4833.6 | 4865.45 | 4830.02 | 0 |
| 1731519000 | 4805.86 | 0 | 0.00 | 4805.86 | 4805.86 | 4805.86 | 0 |
| 1731432600 | 4805.86 | -68.16 | -1.40 | 4872.82 | 4872.82 | 4802.4399 | 0 |
| 1731346200 | 4874.02 | 38.08 | 0.79 | 4839.18 | 4891.04 | 4839.18 | 0 |
| 1731087000 | 4835.9399 | 8.7 | 0.18 | 4824.54 | 4839.68 | 4794.41 | 0 |
| 1731000600 | 4827.24 | 26.12 | 0.54 | 4809.33 | 4839.78 | 4809.33 | 0 |
| 1730914200 | 4801.12 | 45.7 | 0.96 | 4806.7299 | 4848.4799 | 4788.9399 | 0 |
| 1730827800 | 4755.42 | 16.17 | 0.34 | 4743.41 | 4759.64 | 4727.4 | 0 |
| 1730741400 | 4739.25 | -23.87 | -0.50 | 4746.3 | 4762.74 | 4733.91 | 0 |
| 1730482200 | 4763.12 | 29.94 | 0.63 | 4721.53 | 4772.39 | 4717.36 | 0 |
| 1730395800 | 4733.18 | -39.91 | -0.84 | 4766.57 | 4766.57 | 4713.9799 | 0 |
| 1730309400 | 4773.09 | -58.81 | -1.22 | 4823.64 | 4823.64 | 4771.53 | 0 |
| 1730223000 | 4831.9 | -30.02 | -0.62 | 4862.38 | 4871.68 | 4829.25 | 0 |
| 1730136600 | 4861.92 | -4.28 | -0.09 | 4851.59 | 4866.7299 | 4833.62 | 0 |
| 1729873800 | 4866.2 | 8.46 | 0.17 | 4860.9 | 4876.1899 | 4854.49 | 0 |
| 1729787400 | 4857.74 | 0.79 | 0.02 | 4858.61 | 4880.35 | 4852.88 | 0 |
| 1729701000 | 4856.95 | -4.67 | -0.10 | 4868.83 | 4873.31 | 4850.18 | 0 |
| 1729614600 | 4861.62 | -8.76 | -0.18 | 4867.11 | 4868.33 | 4845.09 | 0 |
| 1729528200 | 4870.38 | -31.44 | -0.64 | 4914.25 | 4914.4799 | 4864.28 | 0 |
| 1729269000 | 4901.82 | -6.44 | -0.13 | 4901.17 | 4915.96 | 4883.07 | 0 |
| 1729182600 | 4908.26 | 25.85 | 0.53 | 4889.95 | 4924.41 | 4882.88 | 0 |
| 1729096200 | 4882.41 | -13.53 | -0.28 | 4886.75 | 4886.75 | 4854.37 | 0 |
| 1729009800 | 4895.9399 | -9.44 | -0.19 | 4911.17 | 4918.35 | 4893.29 | 0 |
| 1728923400 | 4905.38 | 36.06 | 0.74 | 4883.07 | 4906.1 | 4866.06 | 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
