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 | 14.44 | 0.271006270304 | 5328.29 | 5390.94 | 5319.42 | 0 | 0 | IX |
| 4 | -140.31 | -2.55898187867 | 5483.04 | 5520.13 | 5284.19 | 0 | 0 | IX |
| 12 | 32.13 | 0.60501638233 | 5310.6 | 5520.13 | 5211.56 | 0 | 0 | IX |
| 26 | 307.03 | 6.09706694203 | 5035.7 | 5520.13 | 4852.68 | 0 | 0 | IX |
| 52 | 721.42 | 15.6107250974 | 4621.31 | 5520.13 | 4619.97 | 0 | 0 | IX |
| 156 | 986.46 | 22.6446019186 | 4356.27 | 5520.13 | 3529.63 | 0 | 0 | IX |
| 260 | 1837.62 | 52.4268853189 | 3505.11 | 5520.13 | 2254.87 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735320600 | 5369.06 | -5.61 | -0.10 | 5372.67 | 5390.9399 | 5363.79 | 0 |
| 1735061400 | 5374.67 | 38.21 | 0.72 | 5354.26 | 5375.91 | 5351.78 | 0 |
| 1734975000 | 5336.46 | -6.94 | -0.13 | 5328.29 | 5343.36 | 5319.42 | 0 |
| 1734715800 | 5343.4 | 10.88 | 0.20 | 5317.05 | 5345.1 | 5284.1899 | 0 |
| 1734629400 | 5332.52 | -68.47 | -1.27 | 5344.54 | 5350.24 | 5312.49 | 0 |
| 1734543000 | 5400.99 | -2.46 | -0.05 | 5401.96 | 5413.22 | 5388.85 | 0 |
| 1734456600 | 5403.45 | -38.15 | -0.70 | 5437.55 | 5437.88 | 5403.38 | 0 |
| 1734370200 | 5441.6 | -12.89 | -0.24 | 5450.32 | 5454.25 | 5436.05 | 0 |
| 1734111000 | 5454.49 | -10.33 | -0.19 | 5469.05 | 5477.82 | 5449.4 | 0 |
| 1734024600 | 5464.82 | 1.88 | 0.03 | 5448.22 | 5479.66 | 5448.22 | 0 |
| 1733938200 | 5462.9399 | 7.45 | 0.14 | 5456.74 | 5471.61 | 5445.71 | 0 |
| 1733851800 | 5455.49 | -19.13 | -0.35 | 5469.38 | 5473.51 | 5441.88 | 0 |
| 1733765400 | 5474.62 | -19.69 | -0.36 | 5487.21 | 5511.72 | 5462.4799 | 0 |
| 1733506200 | 5494.31 | 24.59 | 0.45 | 5459.93 | 5508.05 | 5459.93 | 0 |
| 1733419800 | 5469.72 | 3.78 | 0.07 | 5475.31 | 5488.36 | 5456.1 | 0 |
| 1733333400 | 5465.9399 | -13.65 | -0.25 | 5479.67 | 5495.51 | 5463.83 | 0 |
| 1733247000 | 5479.59 | -30.1 | -0.55 | 5507.9799 | 5520.13 | 5474.04 | 0 |
| 1733160600 | 5509.6899 | 38.1 | 0.70 | 5483.04 | 5520.09 | 5476.2 | 0 |
| 1732901400 | 5471.59 | 24.14 | 0.44 | 5439.81 | 5473.12 | 5432.29 | 0 |
| 1732815000 | 5447.45 | -16.09 | -0.29 | 5445.54 | 5464.89 | 5445.54 | 0 |
| 1732728600 | 5463.54 | 0 | 0.00 | 5463.54 | 5463.54 | 5463.54 | 0 |
| 1732642200 | 5463.54 | 0.06 | 0.00 | 5472.11 | 5472.11 | 5436.17 | 0 |
| 1732555800 | 5463.4799 | 12.95 | 0.24 | 5442.59 | 5472.99 | 5435.4399 | 0 |
| 1732296600 | 5450.53 | 59.74 | 1.11 | 5383.79 | 5453.66 | 5383.79 | 0 |
| 1732210200 | 5390.79 | 51.55 | 0.97 | 5346.6 | 5391.74 | 5331.08 | 0 |
| 1732123800 | 5339.24 | 9.71 | 0.18 | 5335.62 | 5353.34 | 5327.22 | 0 |
| 1732037400 | 5329.53 | -35.51 | -0.66 | 5368.5 | 5370.56 | 5291.7299 | 0 |
| 1731951000 | 5365.04 | 7.51 | 0.14 | 5357.6 | 5370.31 | 5338.99 | 0 |
| 1731691800 | 5357.53 | -34.74 | -0.64 | 5385.96 | 5391.59 | 5352.32 | 0 |
| 1731605400 | 5392.27 | 23.89 | 0.45 | 5373.49 | 5407.8 | 5370.09 | 0 |
| 1731519000 | 5368.38 | 26.13 | 0.49 | 5344.53 | 5369.6899 | 5329.86 | 0 |
| 1731432600 | 5342.25 | -70.52 | -1.30 | 5412.38 | 5412.38 | 5338.87 | 0 |
| 1731346200 | 5412.77 | 48.16 | 0.90 | 5370.01 | 5430.84 | 5370.01 | 0 |
| 1731087000 | 5364.61 | 22.56 | 0.42 | 5344.03 | 5368.05 | 5311.46 | 0 |
| 1731000600 | 5342.05 | 42.57 | 0.80 | 5308.6 | 5350.93 | 5308.6 | 0 |
| 1730914200 | 5299.4799 | 34.38 | 0.65 | 5322.1899 | 5354.29 | 5288.93 | 0 |
| 1730827800 | 5265.1 | 22.83 | 0.44 | 5249.68 | 5270.8 | 5235.46 | 0 |
| 1730741400 | 5242.27 | -25.64 | -0.49 | 5249.1 | 5266.84 | 5236.53 | 0 |
| 1730482200 | 5267.91 | 34.1 | 0.65 | 5219.12 | 5280.38 | 5215.8 | 0 |
| 1730395800 | 5233.81 | -51.29 | -0.97 | 5282.42 | 5282.42 | 5211.56 | 0 |
| 1730309400 | 5285.1 | -76.38 | -1.42 | 5354.43 | 5354.43 | 5277.32 | 0 |
| 1730223000 | 5361.4799 | -20.74 | -0.39 | 5382.27 | 5397.89 | 5357.71 | 0 |
| 1730136600 | 5382.22 | -3.86 | -0.07 | 5370.67 | 5387.41 | 5352.2 | 0 |
| 1729873800 | 5386.08 | 3.63 | 0.07 | 5386.75 | 5397.86 | 5377.85 | 0 |
| 1729787400 | 5382.45 | 7.05 | 0.13 | 5378.55 | 5402.66 | 5376.93 | 0 |
| 1729701000 | 5375.4 | -8.59 | -0.16 | 5392.89 | 5396.24 | 5369.34 | 0 |
| 1729614600 | 5383.99 | -42.84 | -0.79 | 5385.65 | 5387.6899 | 5362.11 | 0 |
| 1729528200 | 5426.83 | 0 | 0.00 | 5426.83 | 5426.83 | 5426.83 | 0 |
| 1729269000 | 5426.83 | 1.07 | 0.02 | 5416.65 | 5433.58 | 5406.07 | 0 |
| 1729182600 | 5425.76 | 35.3 | 0.65 | 5400.13 | 5440.72 | 5392.97 | 0 |
| 1729096200 | 5390.46 | -13.69 | -0.25 | 5394.72 | 5394.72 | 5359 | 0 |
| 1729009800 | 5404.15 | -4.5 | -0.08 | 5415.05 | 5425.1899 | 5400.51 | 0 |
| 1728923400 | 5408.65 | 35.37 | 0.66 | 5388.49 | 5409.39 | 5368.72 | 0 |
| 1728664200 | 5373.28 | 22.86 | 0.43 | 5340.31 | 5376.75 | 5334.9 | 0 |
| 1728577800 | 5350.42 | -5.49 | -0.10 | 5362.97 | 5365.1 | 5337.54 | 0 |
| 1728491400 | 5355.91 | 46.1 | 0.87 | 5323.47 | 5358.96 | 5323.47 | 0 |
| 1728405000 | 5309.81 | -9.44 | -0.18 | 5314.15 | 5314.15 | 5276.86 | 0 |
| 1728318600 | 5319.25 | 21.52 | 0.41 | 5310.6 | 5329.9 | 5309.18 | 0 |
| 1728059400 | 5297.7299 | 16.37 | 0.31 | 5276.9 | 5303.21 | 5264.14 | 0 |
| 1727973000 | 5281.36 | -40.75 | -0.77 | 5319.4799 | 5319.4799 | 5270.06 | 0 |
| 1727886600 | 5322.11 | -4.45 | -0.08 | 5331.55 | 5337.13 | 5295.24 | 0 |
| 1727800200 | 5326.56 | -23.38 | -0.44 | 5360.4799 | 5378.04 | 5313.57 | 0 |
| 1727713800 | 5349.9399 | -27.73 | -0.52 | 5370.13 | 5378.02 | 5338.95 | 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
