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 | 20 | 0.631277263287 | 3168.18 | 3203.73 | 3164.05 | 0 | 0 | IX |
| 4 | 112.12 | 3.64492240073 | 3076.06 | 3203.73 | 3028.49 | 0 | 0 | IX |
| 12 | 129.74 | 4.24203188554 | 3058.44 | 3203.73 | 3028.49 | 0 | 0 | IX |
| 26 | 240.07 | 8.14318325978 | 2948.11 | 3203.73 | 2804.25 | 0 | 0 | IX |
| 52 | 361.63 | 12.7940422069 | 2826.55 | 3203.73 | 2798.58 | 0 | 0 | IX |
| 156 | 575.31 | 22.018317023 | 2612.87 | 3203.73 | 2151.21 | 0 | 0 | IX |
| 260 | 912.66 | 40.1077555899 | 2275.52 | 3203.73 | 1473.32 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738085400 | 3186.2399 | 9.56 | 0.30 | 3189.69 | 3203.73 | 3185.34 | 0 |
| 1737999000 | 3176.68 | 3.69 | 0.12 | 3176.84 | 3184.23 | 3165.16 | 0 |
| 1737739800 | 3172.9899 | 24.55 | 0.78 | 3168.18 | 3187.41 | 3165.32 | 0 |
| 1737653400 | 3148.44 | 0 | 0.00 | 3148.44 | 3148.44 | 3148.44 | 0 |
| 1737567000 | 3148.44 | 0 | 0.00 | 3148.44 | 3148.44 | 3148.44 | 0 |
| 1737480600 | 3148.44 | 16.8 | 0.54 | 3132.23 | 3153.58 | 3129.65 | 0 |
| 1737394200 | 3131.64 | -14.61 | -0.46 | 3136.36 | 3141.04 | 3125.9899 | 0 |
| 1737135000 | 3146.25 | 39.73 | 1.28 | 3107.4699 | 3146.65 | 3107.4699 | 0 |
| 1737048600 | 3106.52 | 42.11 | 1.37 | 3067.2199 | 3109.94 | 3067.2199 | 0 |
| 1736962200 | 3064.41 | 34.71 | 1.15 | 3037.75 | 3070.61 | 3037.75 | 0 |
| 1736875800 | 3029.7 | -17.41 | -0.57 | 3048.62 | 3057.36 | 3028.4899 | 0 |
| 1736789400 | 3047.11 | 0.18 | 0.01 | 3051.39 | 3051.39 | 3032.59 | 0 |
| 1736530200 | 3046.93 | -41.21 | -1.33 | 3087.6 | 3089.03 | 3044.7 | 0 |
| 1736443800 | 3088.14 | 19.12 | 0.62 | 3078.95 | 3089.02 | 3075.8 | 0 |
| 1736357400 | 3069.02 | -5.03 | -0.16 | 3075.07 | 3078.9 | 3057.46 | 0 |
| 1736271000 | 3074.05 | -4.58 | -0.15 | 3062.7 | 3085.23 | 3057.91 | 0 |
| 1736184600 | 3078.63 | 1.89 | 0.06 | 3074.31 | 3080.82 | 3066.02 | 0 |
| 1735925400 | 3076.7399 | -19.7 | -0.64 | 3090.2 | 3090.2 | 3066.7199 | 0 |
| 1735839000 | 3096.44 | 23.16 | 0.75 | 3076.06 | 3107.92 | 3064.38 | 0 |
| 1735666200 | 3073.28 | 8.07 | 0.26 | 3059.66 | 3079 | 3057.5 | 0 |
| 1735579800 | 3065.21 | -11.72 | -0.38 | 3080.46 | 3083.09 | 3051.05 | 0 |
| 1735320600 | 3076.93 | -5.52 | -0.18 | 3078.9899 | 3089.48 | 3073.9 | 0 |
| 1735061400 | 3082.45 | 21.9 | 0.72 | 3070.75 | 3083.17 | 3069.33 | 0 |
| 1734975000 | 3060.55 | -3.98 | -0.13 | 3055.86 | 3064.5 | 3050.77 | 0 |
| 1734715800 | 3064.53 | 6.25 | 0.20 | 3049.41 | 3065.5 | 3030.57 | 0 |
| 1734629400 | 3058.28 | -39.27 | -1.27 | 3065.18 | 3068.44 | 3046.79 | 0 |
| 1734543000 | 3097.55 | -1.41 | -0.05 | 3098.11 | 3104.56 | 3090.59 | 0 |
| 1734456600 | 3098.96 | -21.88 | -0.70 | 3118.52 | 3118.71 | 3098.92 | 0 |
| 1734370200 | 3120.84 | -7.99 | -0.26 | 3125.84 | 3128.1 | 3117.66 | 0 |
| 1734111000 | 3128.83 | -5.99 | -0.19 | 3137.18 | 3142.21 | 3125.91 | 0 |
| 1734024600 | 3134.82 | 1.07 | 0.03 | 3125.3 | 3143.34 | 3125.3 | 0 |
| 1733938200 | 3133.75 | 4.28 | 0.14 | 3130.19 | 3138.7199 | 3123.86 | 0 |
| 1733851800 | 3129.4699 | -10.98 | -0.35 | 3137.44 | 3139.81 | 3121.67 | 0 |
| 1733765400 | 3140.45 | -12.31 | -0.39 | 3147.67 | 3161.7399 | 3133.48 | 0 |
| 1733506200 | 3152.76 | 13.32 | 0.42 | 3133.03 | 3160.65 | 3133.03 | 0 |
| 1733419800 | 3139.44 | 2.17 | 0.07 | 3142.64 | 3150.13 | 3131.62 | 0 |
| 1733333400 | 3137.27 | -7.83 | -0.25 | 3145.15 | 3154.23 | 3136.06 | 0 |
| 1733247000 | 3145.1 | -17.51 | -0.55 | 3161.39 | 3168.37 | 3141.91 | 0 |
| 1733160600 | 3162.61 | 21.19 | 0.67 | 3147.31 | 3168.58 | 3143.38 | 0 |
| 1732901400 | 3141.42 | 13.86 | 0.44 | 3123.17 | 3142.29 | 3118.86 | 0 |
| 1732815000 | 3127.56 | -9.58 | -0.31 | 3126.46 | 3137.57 | 3126.46 | 0 |
| 1732728600 | 3137.14 | 0 | 0.00 | 3137.14 | 3137.14 | 3137.14 | 0 |
| 1732642200 | 3137.14 | 0.03 | 0.00 | 3142.06 | 3142.06 | 3121.43 | 0 |
| 1732555800 | 3137.11 | 7.44 | 0.24 | 3125.11 | 3142.57 | 3121.01 | 0 |
| 1732296600 | 3129.67 | 33.99 | 1.10 | 3091.35 | 3131.4699 | 3091.35 | 0 |
| 1732210200 | 3095.68 | 29.44 | 0.96 | 3070.31 | 3096.23 | 3061.39 | 0 |
| 1732123800 | 3066.2399 | 5.57 | 0.18 | 3064.17 | 3074.34 | 3059.34 | 0 |
| 1732037400 | 3060.67 | -20.49 | -0.67 | 3083.05 | 3084.23 | 3038.96 | 0 |
| 1731951000 | 3081.16 | 4.32 | 0.14 | 3076.88 | 3084.18 | 3066.2 | 0 |
| 1731691800 | 3076.84 | -20.07 | -0.65 | 3093.17 | 3096.41 | 3073.85 | 0 |
| 1731605400 | 3096.91 | 13.72 | 0.44 | 3086.12 | 3105.83 | 3084.17 | 0 |
| 1731519000 | 3083.19 | 15.01 | 0.49 | 3069.4899 | 3083.94 | 3061.07 | 0 |
| 1731432600 | 3068.18 | -41.74 | -1.34 | 3108.4699 | 3108.4699 | 3066.2399 | 0 |
| 1731346200 | 3109.92 | 27.67 | 0.90 | 3085.35 | 3120.3 | 3085.35 | 0 |
| 1731087000 | 3082.25 | 12.96 | 0.42 | 3070.43 | 3084.2199 | 3051.71 | 0 |
| 1731000600 | 3069.29 | 23.9 | 0.78 | 3050.07 | 3074.39 | 3050.07 | 0 |
| 1730914200 | 3045.39 | 18.87 | 0.62 | 3058.44 | 3076.9 | 3039.33 | 0 |
| 1730827800 | 3026.52 | 11.05 | 0.37 | 3017.65 | 3029.8 | 3009.4699 | 0 |
| 1730741400 | 3015.4699 | -14.99 | -0.49 | 3019.4 | 3029.61 | 3012.17 | 0 |
| 1730482200 | 3030.46 | 19.62 | 0.65 | 3002.39 | 3037.63 | 3000.48 | 0 |
| 1730395800 | 3010.84 | -29.51 | -0.97 | 3038.81 | 3038.81 | 2998.04 | 0 |
| 1730309400 | 3040.35 | -45.88 | -1.49 | 3080.26 | 3080.26 | 3035.87 | 0 |
| 1730223000 | 3086.23 | -11.94 | -0.39 | 3098.2 | 3107.19 | 3084.06 | 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
