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 | 260.5 | 2.63167731292 | 9898.63 | 10194.99 | 9878.41 | 0 | 0 | IX |
| 4 | 558.8 | 5.82063324907 | 9600.33 | 10194.99 | 9542.37 | 0 | 0 | IX |
| 12 | 1369.12 | 15.5758639637 | 8790.01 | 10194.99 | 8771.6 | 0 | 0 | IX |
| 26 | 1802.7 | 21.5726093559 | 8356.43 | 10194.99 | 7540.49 | 0 | 0 | IX |
| 52 | 2048.95 | 25.2639275577 | 8110.18 | 10194.99 | 7540.49 | 0 | 0 | IX |
| 156 | 2048.95 | 25.2639275577 | 8110.18 | 10194.99 | 7540.49 | 0 | 0 | IX |
| 260 | 2048.95 | 25.2639275577 | 8110.18 | 10194.99 | 7540.49 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737999000 | 9991.48 | -156.87 | -1.55 | 10158.94 | 10159.13 | 9934.34 | 0 |
| 1737739800 | 10148.35 | -17.96 | -0.18 | 10173.65 | 10177.8 | 10122.93 | 0 |
| 1737653400 | 10166.31 | 49.42 | 0.49 | 10126.31 | 10183.86 | 10112.17 | 0 |
| 1737567000 | 10116.89 | 165.34 | 1.66 | 10004.5 | 10119.67 | 9969.53 | 0 |
| 1737480600 | 9951.55 | 57.09 | 0.58 | 9898.6299 | 9969.11 | 9878.41 | 0 |
| 1737394200 | 9894.4599 | -83.17 | -0.83 | 9941.65 | 9952.52 | 9853.05 | 0 |
| 1737135000 | 9977.6299 | 112.09 | 1.14 | 9856.61 | 9981.56 | 9845.04 | 0 |
| 1737048600 | 9865.54 | 46.27 | 0.47 | 9815.49 | 9888.95 | 9815.1 | 0 |
| 1736962200 | 9819.27 | 235.72 | 2.46 | 9620.97 | 9829.36 | 9596.3 | 0 |
| 1736875800 | 9583.55 | 20.67 | 0.22 | 9583.77 | 9658.76 | 9558 | 0 |
| 1736789400 | 9562.8799 | -24.76 | -0.26 | 9610.4599 | 9628.92 | 9542.37 | 0 |
| 1736530200 | 9587.64 | -167.79 | -1.72 | 9750.47 | 9811.7099 | 9571.85 | 0 |
| 1736443800 | 9755.43 | 73.42 | 0.76 | 9754.33 | 9758.17 | 9730.51 | 0 |
| 1736357400 | 9682.01 | -16.03 | -0.17 | 9703.7 | 9750.48 | 9667.7099 | 0 |
| 1736271000 | 9698.04 | -73.48 | -0.75 | 9678.4 | 9760.01 | 9659.09 | 0 |
| 1736184600 | 9771.52 | 47.75 | 0.49 | 9745.37 | 9795.02 | 9661.34 | 0 |
| 1735925400 | 9723.77 | 24.67 | 0.25 | 9681.89 | 9750.92 | 9659.19 | 0 |
| 1735839000 | 9699.1 | 68.9 | 0.72 | 9631.03 | 9768.76 | 9621.89 | 0 |
| 1735666200 | 9630.2 | -12.77 | -0.13 | 9600.33 | 9673.54 | 9591.62 | 0 |
| 1735579800 | 9642.97 | 5.68 | 0.06 | 9677.89 | 9717.6 | 9538.89 | 0 |
| 1735320600 | 9637.29 | -144.26 | -1.47 | 9770.4599 | 9780.59 | 9629.5 | 0 |
| 1735061400 | 9781.55 | 137.98 | 1.43 | 9695.4 | 9786.39 | 9680.95 | 0 |
| 1734975000 | 9643.57 | -61.56 | -0.63 | 9665.42 | 9684.83 | 9597.1299 | 0 |
| 1734715800 | 9705.1299 | 98.79 | 1.03 | 9572.5 | 9706.4 | 9501.05 | 0 |
| 1734629400 | 9606.34 | -168.52 | -1.72 | 9530.48 | 9674.7099 | 9501.16 | 0 |
| 1734543000 | 9774.86 | 23.45 | 0.24 | 9757.36 | 9788.51 | 9737.61 | 0 |
| 1734456600 | 9751.41 | -23.94 | -0.24 | 9819.98 | 9834.04 | 9735.85 | 0 |
| 1734370200 | 9775.35 | -25.99 | -0.27 | 9821.69 | 9832.23 | 9767.92 | 0 |
| 1734111000 | 9801.34 | -88.38 | -0.89 | 9902.74 | 9904.51 | 9801.11 | 0 |
| 1734024600 | 9889.72 | -0.21 | -0.00 | 9872.98 | 9928.82 | 9863.37 | 0 |
| 1733938200 | 9889.93 | 23.51 | 0.24 | 9839.37 | 9895.47 | 9801.28 | 0 |
| 1733851800 | 9866.42 | -17.53 | -0.18 | 9875.23 | 9905.08 | 9818.62 | 0 |
| 1733765400 | 9883.95 | -74.03 | -0.74 | 9957.4599 | 9978.7099 | 9842.59 | 0 |
| 1733506200 | 9957.98 | 14.99 | 0.15 | 9909.33 | 9981.36 | 9874.1299 | 0 |
| 1733419800 | 9942.99 | 36.98 | 0.37 | 9937.17 | 9954.86 | 9890.1299 | 0 |
| 1733333400 | 9906.01 | 90.85 | 0.93 | 9840.1 | 9963.76 | 9839.11 | 0 |
| 1733247000 | 9815.16 | -49.39 | -0.50 | 9863.51 | 9863.78 | 9807.36 | 0 |
| 1733160600 | 9864.55 | 1.33 | 0.01 | 9870.34 | 9901.79 | 9847.8799 | 0 |
| 1732901400 | 9863.22 | 69.3 | 0.71 | 9773.17 | 9866.27 | 9769.75 | 0 |
| 1732815000 | 9793.92 | 34.27 | 0.35 | 9801.3 | 9815.32 | 9790.79 | 0 |
| 1732728600 | 9759.65 | -153.67 | -1.55 | 9911.82 | 9911.82 | 9748.54 | 0 |
| 1732642200 | 9913.32 | 16.96 | 0.17 | 9911.04 | 9916.89 | 9843.48 | 0 |
| 1732555800 | 9896.36 | -24.53 | -0.25 | 9895.31 | 9939.08 | 9831.83 | 0 |
| 1732296600 | 9920.89 | 126.1 | 1.29 | 9753.9 | 9929.28 | 9748.49 | 0 |
| 1732210200 | 9794.79 | 241.61 | 2.53 | 9594.92 | 9798.04 | 9590.51 | 0 |
| 1732123800 | 9553.18 | -17.79 | -0.19 | 9589.94 | 9633.78 | 9532.06 | 0 |
| 1732037400 | 9570.97 | -21.65 | -0.23 | 9591.85 | 9624.12 | 9486.33 | 0 |
| 1731951000 | 9592.62 | 19.25 | 0.20 | 9599.56 | 9620.93 | 9559.28 | 0 |
| 1731691800 | 9573.37 | -62.33 | -0.65 | 9625.32 | 9638.22 | 9567.12 | 0 |
| 1731605400 | 9635.7 | 45.76 | 0.48 | 9671.82 | 9719.3799 | 9634.29 | 0 |
| 1731519000 | 9589.94 | 0 | 0.00 | 9589.94 | 9589.94 | 9589.94 | 0 |
| 1731432600 | 9589.94 | -14.21 | -0.15 | 9600.12 | 9615.95 | 9574.6 | 0 |
| 1731346200 | 9604.15 | 168.88 | 1.79 | 9460.1 | 9632.6 | 9460.1 | 0 |
| 1731087000 | 9435.27 | 103.94 | 1.11 | 9355.37 | 9451.83 | 9335.34 | 0 |
| 1731000600 | 9331.33 | 13.22 | 0.14 | 9362.61 | 9369.51 | 9310.95 | 0 |
| 1730914200 | 9318.11 | 454.83 | 5.13 | 9021.47 | 9343.34 | 9000.19 | 0 |
| 1730827800 | 8863.28 | 76.16 | 0.87 | 8790.01 | 8877.11 | 8771.6 | 0 |
| 1730741400 | 8787.12 | -98.43 | -1.11 | 8818.74 | 8820.87 | 8760.7099 | 0 |
| 1730482200 | 8885.55 | 65.51 | 0.74 | 8769.74 | 8915.08 | 8751.06 | 0 |
| 1730395800 | 8820.04 | -178.31 | -1.98 | 8959.54 | 8959.54 | 8787.9599 | 0 |
| 1730309400 | 8998.35 | -75.7 | -0.83 | 9052.9 | 9052.9 | 8996.74 | 0 |
| 1730223000 | 9074.05 | 32.29 | 0.36 | 9051.41 | 9083.27 | 9039.85 | 0 |
| 1730136600 | 9041.76 | 3.71 | 0.04 | 8998.31 | 9053.04 | 8979.03 | 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
