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 | -84.45 | -1.31823361379 | 6406.3 | 6407.81 | 6248.3 | 0 | 0 | IX |
| 4 | 14.8 | 0.234658041398 | 6307.05 | 6470.95 | 6248.3 | 0 | 0 | IX |
| 12 | -158.9 | -2.4518767118 | 6480.75 | 6711.99 | 6182.27 | 0 | 0 | IX |
| 26 | 294.53 | 4.88658309166 | 6027.32 | 6711.99 | 5894.28 | 0 | 0 | IX |
| 52 | 399.51 | 6.74581331028 | 5922.34 | 6711.99 | 5764.51 | 0 | 0 | IX |
| 156 | -951.3 | -13.0796147474 | 7273.15 | 7629.51 | 4912.46 | 0 | 0 | IX |
| 260 | 143.42 | 2.32130168991 | 6178.43 | 9710.47 | 4912.46 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 6321.85 | 8.62 | 0.14 | 6313.2299 | 6329.35 | 6248.3 | 0 |
| 1734629400 | 6313.2299 | -72.54 | -1.14 | 6385.77 | 6389.26 | 6291.11 | 0 |
| 1734543000 | 6385.77 | 30.23 | 0.48 | 6355.54 | 6397.03 | 6355.54 | 0 |
| 1734456600 | 6355.54 | -37.29 | -0.58 | 6392.83 | 6392.83 | 6337.14 | 0 |
| 1734370200 | 6392.83 | 24.6 | 0.39 | 6368.2299 | 6395.63 | 6337.04 | 0 |
| 1734111000 | 6368.2299 | -38.07 | -0.59 | 6406.3 | 6407.81 | 6357.01 | 0 |
| 1734024600 | 6406.3 | -7.26 | -0.11 | 6413.56 | 6448.42 | 6380.51 | 0 |
| 1733938200 | 6413.56 | 38.35 | 0.60 | 6375.21 | 6431.92 | 6349.33 | 0 |
| 1733851800 | 6375.21 | 2.78 | 0.04 | 6372.43 | 6412.33 | 6365.45 | 0 |
| 1733765400 | 6372.43 | 13.42 | 0.21 | 6359.01 | 6379.04 | 6316.31 | 0 |
| 1733506200 | 6359.01 | 6.07 | 0.10 | 6352.9399 | 6381.49 | 6316.68 | 0 |
| 1733419800 | 6352.9399 | -39.43 | -0.62 | 6392.37 | 6401.6899 | 6340.17 | 0 |
| 1733333400 | 6392.37 | 32.29 | 0.51 | 6360.08 | 6403.24 | 6360.08 | 0 |
| 1733247000 | 6360.08 | -68.1 | -1.06 | 6428.18 | 6429.58 | 6333.32 | 0 |
| 1733160600 | 6428.18 | 12.68 | 0.20 | 6415.5 | 6448.45 | 6385.59 | 0 |
| 1732901400 | 6415.5 | 21.88 | 0.34 | 6393.62 | 6415.6 | 6362.58 | 0 |
| 1732815000 | 6393.62 | -27.07 | -0.42 | 6420.6899 | 6470.95 | 6393.62 | 0 |
| 1732728600 | 6420.6899 | 17.29 | 0.27 | 6403.4 | 6429.91 | 6387.32 | 0 |
| 1732642200 | 6403.4 | -10.39 | -0.16 | 6413.79 | 6450.11 | 6393.36 | 0 |
| 1732555800 | 6413.79 | 7.65 | 0.12 | 6406.14 | 6451.2299 | 6379.65 | 0 |
| 1732296600 | 6406.14 | 99.09 | 1.57 | 6307.05 | 6439.8 | 6307.05 | 0 |
| 1732210200 | 6307.05 | -3.52 | -0.06 | 6310.57 | 6321.12 | 6265.15 | 0 |
| 1732123800 | 6310.57 | 1.18 | 0.02 | 6309.39 | 6356.24 | 6295.2299 | 0 |
| 1732037400 | 6309.39 | 10.26 | 0.16 | 6299.13 | 6329.83 | 6239.51 | 0 |
| 1731951000 | 6299.13 | 8.93 | 0.14 | 6290.2 | 6310.6 | 6250.62 | 0 |
| 1731691800 | 6290.2 | -62.17 | -0.98 | 6352.37 | 6355.28 | 6267.28 | 0 |
| 1731605400 | 6352.37 | 51.36 | 0.82 | 6301.01 | 6362.75 | 6271.99 | 0 |
| 1731519000 | 6301.01 | -42.69 | -0.67 | 6343.7 | 6343.7 | 6216.63 | 0 |
| 1731432600 | 6343.7 | -148.13 | -2.28 | 6491.83 | 6491.83 | 6337.16 | 0 |
| 1731346200 | 6491.83 | 70.03 | 1.09 | 6421.8 | 6528.84 | 6421.8 | 0 |
| 1731087000 | 6421.8 | -18.48 | -0.29 | 6440.28 | 6465.02 | 6397.31 | 0 |
| 1731000600 | 6440.28 | 66.36 | 1.04 | 6373.92 | 6476.93 | 6371.89 | 0 |
| 1730914200 | 6373.92 | 15.74 | 0.25 | 6358.18 | 6523.07 | 6358.18 | 0 |
| 1730827800 | 6358.18 | 8.36 | 0.13 | 6349.82 | 6364.6 | 6323.47 | 0 |
| 1730741400 | 6349.82 | 64.96 | 1.03 | 6284.86 | 6405.29 | 6284.25 | 0 |
| 1730482200 | 6284.86 | 69.14 | 1.11 | 6215.72 | 6310.04 | 6201.58 | 0 |
| 1730395800 | 6215.72 | -78.97 | -1.25 | 6294.6899 | 6298.1 | 6182.27 | 0 |
| 1730309400 | 6294.6899 | -106.88 | -1.67 | 6401.57 | 6401.57 | 6264.88 | 0 |
| 1730223000 | 6401.57 | -57.23 | -0.89 | 6458.8 | 6497.63 | 6401.57 | 0 |
| 1730136600 | 6458.8 | -79.31 | -1.21 | 6538.11 | 6590.78 | 6416.03 | 0 |
| 1729873800 | 6538.11 | -41.14 | -0.63 | 6579.25 | 6579.25 | 6517.58 | 0 |
| 1729787400 | 6579.25 | -14.77 | -0.22 | 6594.02 | 6623.85 | 6579.25 | 0 |
| 1729701000 | 6594.02 | -23.77 | -0.36 | 6617.79 | 6626.41 | 6584.16 | 0 |
| 1729614600 | 6617.79 | 8.5 | 0.13 | 6609.29 | 6627.27 | 6568.62 | 0 |
| 1729528200 | 6609.29 | -36.3 | -0.55 | 6645.59 | 6671.59 | 6602.93 | 0 |
| 1729269000 | 6645.59 | 23.31 | 0.35 | 6622.28 | 6659.4 | 6565.9799 | 0 |
| 1729182600 | 6622.28 | 63.31 | 0.97 | 6558.97 | 6645.78 | 6556.61 | 0 |
| 1729096200 | 6558.97 | -41.69 | -0.63 | 6600.66 | 6602.3 | 6506.46 | 0 |
| 1729009800 | 6600.66 | 5.62 | 0.09 | 6595.04 | 6659.24 | 6595.04 | 0 |
| 1728923400 | 6595.04 | 27.3 | 0.42 | 6567.74 | 6599.62 | 6564.28 | 0 |
| 1728664200 | 6567.74 | 51.89 | 0.80 | 6515.85 | 6578.64 | 6502.36 | 0 |
| 1728577800 | 6515.85 | -24.61 | -0.38 | 6540.46 | 6565.38 | 6496.62 | 0 |
| 1728491400 | 6540.46 | 26.72 | 0.41 | 6513.74 | 6550.9399 | 6503.6899 | 0 |
| 1728405000 | 6513.74 | -6.92 | -0.11 | 6520.66 | 6526.28 | 6458.66 | 0 |
| 1728318600 | 6520.66 | -8.34 | -0.13 | 6529 | 6575.85 | 6504.38 | 0 |
| 1728059400 | 6529 | -4.66 | -0.07 | 6533.66 | 6553.27 | 6506.76 | 0 |
| 1727973000 | 6533.66 | -65.33 | -0.99 | 6598.99 | 6598.99 | 6518.76 | 0 |
| 1727886600 | 6598.99 | -6.58 | -0.10 | 6605.57 | 6610.85 | 6532.52 | 0 |
| 1727800200 | 6605.57 | -12.69 | -0.19 | 6618.26 | 6676.11 | 6584.61 | 0 |
| 1727713800 | 6618.26 | -31.24 | -0.47 | 6649.5 | 6711.99 | 6612.07 | 0 |
| 1727454600 | 6649.5 | 168.75 | 2.60 | 6480.75 | 6649.5 | 6480.75 | 0 |
| 1727368200 | 6480.75 | 75.45 | 1.18 | 6405.3 | 6503.83 | 6403.91 | 0 |
| 1727281800 | 6405.3 | 43.31 | 0.68 | 6361.99 | 6426.7 | 6344.22 | 0 |
| 1727195400 | 6361.99 | 40.89 | 0.65 | 6321.1 | 6381.54 | 6321.1 | 0 |
| 1727109000 | 6321.1 | 3.31 | 0.05 | 6317.79 | 6347.4 | 6298.33 | 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
