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 | 83.5 | 1.85278872439 | 4506.72 | 4591.74 | 4506.52 | 0 | 0 | IX |
| 4 | 157.27 | 3.54775036939 | 4432.95 | 4591.74 | 4334.03 | 0 | 0 | IX |
| 12 | 278.91 | 6.46926340254 | 4311.31 | 4591.74 | 4147.38 | 0 | 0 | IX |
| 26 | 457.24 | 11.06320379 | 4132.98 | 4591.74 | 4076.77 | 0 | 0 | IX |
| 52 | 669.59 | 17.0786327708 | 3920.63 | 4591.74 | 3884.42 | 0 | 0 | IX |
| 156 | 1110.34 | 31.907422095 | 3479.88 | 4591.74 | 2995.95 | 0 | 0 | IX |
| 260 | 1903.68 | 70.8599164725 | 2686.54 | 4591.74 | 1908.25 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740763800 | 4560.54 | -7.95 | -0.17 | 4544.46 | 4567.28 | 4522.96 | 0 |
| 1740677400 | 4568.49 | 18.78 | 0.41 | 4551.58 | 4570.4 | 4527.7299 | 0 |
| 1740591000 | 4549.71 | 22.8 | 0.50 | 4531.29 | 4565.75 | 4531.29 | 0 |
| 1740504600 | 4526.91 | -1.36 | -0.03 | 4520.18 | 4535.49 | 4506.52 | 0 |
| 1740418200 | 4528.27 | -3.15 | -0.07 | 4514.65 | 4531.78 | 4513.49 | 0 |
| 1740159000 | 4531.42 | 35.85 | 0.80 | 4506.72 | 4534.49 | 4506.72 | 0 |
| 1740072600 | 4495.57 | -18.82 | -0.42 | 4520.92 | 4534.96 | 4493.87 | 0 |
| 1739986200 | 4514.39 | -34.38 | -0.76 | 4556.9 | 4556.9 | 4504.22 | 0 |
| 1739899800 | 4548.77 | 26.26 | 0.58 | 4527.51 | 4550.83 | 4518.84 | 0 |
| 1739813400 | 4522.51 | -0.17 | -0.00 | 4520.74 | 4528.28 | 4513.4 | 0 |
| 1739554200 | 4522.68 | -13.89 | -0.31 | 4545.84 | 4546.4399 | 4522.2 | 0 |
| 1739467800 | 4536.57 | 52.7 | 1.18 | 4485.03 | 4539.89 | 4485.03 | 0 |
| 1739381400 | 4483.87 | 45.12 | 1.02 | 4443.66 | 4489.04 | 4443.66 | 0 |
| 1739295000 | 4438.75 | 21.28 | 0.48 | 4430.9799 | 4446.46 | 4423.87 | 0 |
| 1739208600 | 4417.47 | 14.42 | 0.33 | 4398.05 | 4417.78 | 4395.85 | 0 |
| 1738949400 | 4403.05 | -10.14 | -0.23 | 4416.81 | 4416.81 | 4393.42 | 0 |
| 1738863000 | 4413.1899 | 51.57 | 1.18 | 4375.2 | 4420.4799 | 4375.2 | 0 |
| 1738776600 | 4361.62 | -7.82 | -0.18 | 4356.66 | 4362.57 | 4334.03 | 0 |
| 1738690200 | 4369.4399 | -39.34 | -0.89 | 4406.79 | 4407.57 | 4362.22 | 0 |
| 1738603800 | 4408.78 | -8.84 | -0.20 | 4442.42 | 4442.42 | 4368.16 | 0 |
| 1738344600 | 4417.62 | -6.24 | -0.14 | 4432.95 | 4453.46 | 4413.79 | 0 |
| 1738258200 | 4423.86 | 27.95 | 0.64 | 4385.49 | 4426.99 | 4384.6899 | 0 |
| 1738171800 | 4395.91 | 4.45 | 0.10 | 4390.96 | 4406.41 | 4358.72 | 0 |
| 1738085400 | 4391.46 | 16.11 | 0.37 | 4393.3 | 4412.26 | 4389.71 | 0 |
| 1737999000 | 4375.35 | 11.54 | 0.26 | 4370.63 | 4382.22 | 4360.11 | 0 |
| 1737739800 | 4363.81 | 1.52 | 0.03 | 4359.55 | 4384.6 | 4353.06 | 0 |
| 1737653400 | 4362.29 | 27.92 | 0.64 | 4346.75 | 4362.6 | 4337.01 | 0 |
| 1737567000 | 4334.37 | 0 | 0.00 | 4334.37 | 4334.37 | 4334.37 | 0 |
| 1737480600 | 4334.37 | 19.67 | 0.46 | 4315.9399 | 4342.6899 | 4311.96 | 0 |
| 1737394200 | 4314.7 | -18.66 | -0.43 | 4322.49 | 4327.92 | 4306.91 | 0 |
| 1737135000 | 4333.36 | 57.55 | 1.35 | 4279.84 | 4334.09 | 4279.84 | 0 |
| 1737048600 | 4275.81 | 54.13 | 1.28 | 4225.9 | 4279.9399 | 4225.9 | 0 |
| 1736962200 | 4221.68 | 52.3 | 1.25 | 4181.71 | 4229.13 | 4181.71 | 0 |
| 1736875800 | 4169.38 | -17.93 | -0.43 | 4187.7 | 4199.76 | 4167.32 | 0 |
| 1736789400 | 4187.31 | 15.56 | 0.37 | 4179.8 | 4191.31 | 4162.28 | 0 |
| 1736530200 | 4171.75 | -52.73 | -1.25 | 4224.9399 | 4227.07 | 4168.4399 | 0 |
| 1736443800 | 4224.4799 | 26.74 | 0.64 | 4209.78 | 4225.53 | 4207.45 | 0 |
| 1736357400 | 4197.74 | -8.81 | -0.21 | 4206.9399 | 4210.12 | 4178.89 | 0 |
| 1736271000 | 4206.55 | -5.05 | -0.12 | 4189.86 | 4222.97 | 4182.17 | 0 |
| 1736184600 | 4211.6 | 3.19 | 0.08 | 4203.57 | 4215.1 | 4192.52 | 0 |
| 1735925400 | 4208.41 | -25.15 | -0.59 | 4223.7 | 4223.9 | 4190.3 | 0 |
| 1735839000 | 4233.56 | 28.87 | 0.69 | 4210.47 | 4247.59 | 4192.64 | 0 |
| 1735666200 | 4204.6899 | 12.79 | 0.31 | 4183.43 | 4214.09 | 4179.8 | 0 |
| 1735579800 | 4191.9 | -15.71 | -0.37 | 4211.9799 | 4216.13 | 4172.42 | 0 |
| 1735320600 | 4207.61 | -4.55 | -0.11 | 4211.27 | 4225.06 | 4203.46 | 0 |
| 1735061400 | 4212.16 | 31.51 | 0.75 | 4195.9 | 4213.05 | 4194.25 | 0 |
| 1734975000 | 4180.65 | -10.09 | -0.24 | 4182.02 | 4192.27 | 4169.64 | 0 |
| 1734715800 | 4190.74 | 1.96 | 0.05 | 4176.14 | 4191.17 | 4147.38 | 0 |
| 1734629400 | 4188.78 | -51.93 | -1.22 | 4199.65 | 4201.22 | 4174.14 | 0 |
| 1734543000 | 4240.71 | 1.18 | 0.03 | 4237.77 | 4249.2299 | 4228.38 | 0 |
| 1734456600 | 4239.53 | -30.46 | -0.71 | 4265.36 | 4265.91 | 4238.74 | 0 |
| 1734370200 | 4269.99 | -17.42 | -0.41 | 4282.9399 | 4283.2 | 4269.85 | 0 |
| 1734111000 | 4287.41 | -13.16 | -0.31 | 4304 | 4307.96 | 4281.68 | 0 |
| 1734024600 | 4300.57 | -2.44 | -0.06 | 4292.05 | 4311.7299 | 4290.4 | 0 |
| 1733938200 | 4303.01 | 2.72 | 0.06 | 4303.38 | 4311.92 | 4293.75 | 0 |
| 1733851800 | 4300.29 | -14.67 | -0.34 | 4311.24 | 4314.51 | 4287.07 | 0 |
| 1733765400 | 4314.96 | -16.53 | -0.38 | 4323.93 | 4342.58 | 4304.12 | 0 |
| 1733506200 | 4331.49 | 12.76 | 0.30 | 4311.31 | 4343.56 | 4311.31 | 0 |
| 1733419800 | 4318.7299 | 0.45 | 0.01 | 4325.16 | 4337.05 | 4309.22 | 0 |
| 1733333400 | 4318.28 | -20.55 | -0.47 | 4337.81 | 4346.89 | 4315.68 | 0 |
| 1733247000 | 4338.83 | -27.33 | -0.63 | 4365.55 | 4372.51 | 4334.29 | 0 |
| 1733160600 | 4366.16 | 28 | 0.65 | 4348.06 | 4374.22 | 4341.42 | 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
