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 | -620.18 | -10.3710764394 | 5979.9 | 5979.9 | 5352.9 | 0 | 0 | IX |
| 4 | -122.37 | -2.23217787377 | 5482.09 | 6035.8 | 5352.9 | 0 | 0 | IX |
| 12 | 483.58 | 9.917270628 | 4876.14 | 6035.8 | 4742.6 | 0 | 0 | IX |
| 26 | 1172.16 | 27.9914795251 | 4187.56 | 6035.8 | 4171.01 | 0 | 0 | IX |
| 52 | 1773 | 49.4323504483 | 3586.72 | 6035.8 | 3558.57 | 0 | 0 | IX |
| 156 | 2351.05 | 78.142501504 | 3008.67 | 6035.8 | 2784.08 | 0 | 0 | IX |
| 260 | 2565.54 | 91.8172773408 | 2794.18 | 6035.8 | 62.24 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741627800 | 5490.12 | -171.23 | -3.02 | 5661.35 | 5701.63 | 5474.4 | 0 |
| 1741368600 | 5661.35 | -78.31 | -1.36 | 5739.66 | 5760.05 | 5661.35 | 0 |
| 1741282200 | 5739.66 | -160.91 | -2.73 | 5900.57 | 5918.76 | 5722.84 | 0 |
| 1741195800 | 5900.57 | 102.52 | 1.77 | 5798.05 | 5954.29 | 5797.96 | 0 |
| 1741109400 | 5798.05 | -181.85 | -3.04 | 5979.9 | 5979.9 | 5797.4 | 0 |
| 1741023000 | 5979.9 | 22.35 | 0.38 | 5957.55 | 6035.8 | 5903.85 | 0 |
| 1740763800 | 5957.55 | 122.49 | 2.10 | 5835.06 | 5957.55 | 5801.12 | 0 |
| 1740677400 | 5835.06 | -11.96 | -0.20 | 5847.02 | 5848.93 | 5781.88 | 0 |
| 1740591000 | 5847.02 | 145.91 | 2.56 | 5701.11 | 5852.38 | 5700.9799 | 0 |
| 1740504600 | 5701.11 | 104.35 | 1.86 | 5596.76 | 5756 | 5596.76 | 0 |
| 1740418200 | 5596.76 | -52.28 | -0.93 | 5649.04 | 5649.6899 | 5555.84 | 0 |
| 1740159000 | 5649.04 | 86.59 | 1.56 | 5562.45 | 5662.05 | 5562.45 | 0 |
| 1740072600 | 5562.45 | -41.85 | -0.75 | 5604.3 | 5628.72 | 5555.89 | 0 |
| 1739986200 | 5604.3 | -27.94 | -0.50 | 5632.24 | 5677.64 | 5581.92 | 0 |
| 1739899800 | 5632.24 | 83.33 | 1.50 | 5548.91 | 5636.7299 | 5548.91 | 0 |
| 1739813400 | 5548.91 | 65.03 | 1.19 | 5483.88 | 5575.88 | 5483.88 | 0 |
| 1739554200 | 5483.88 | -25.55 | -0.46 | 5509.43 | 5509.43 | 5444.99 | 0 |
| 1739467800 | 5509.43 | -74.52 | -1.33 | 5583.95 | 5583.95 | 5478.26 | 0 |
| 1739381400 | 5583.95 | 42.12 | 0.76 | 5541.83 | 5592.92 | 5522.95 | 0 |
| 1739295000 | 5541.83 | 59.74 | 1.09 | 5482.09 | 5543.32 | 5481.34 | 0 |
| 1739208600 | 5482.09 | 33.85 | 0.62 | 5448.24 | 5519.83 | 5445.39 | 0 |
| 1738949400 | 5448.24 | -0.36 | -0.01 | 5448.6 | 5460.09 | 5419.41 | 0 |
| 1738863000 | 5448.6 | 153.39 | 2.90 | 5295.21 | 5449.5 | 5295.21 | 0 |
| 1738776600 | 5295.21 | 9.08 | 0.17 | 5286.13 | 5295.21 | 5252.41 | 0 |
| 1738690200 | 5286.13 | 42.76 | 0.82 | 5243.37 | 5289.3 | 5231.53 | 0 |
| 1738603800 | 5243.37 | -131.14 | -2.44 | 5374.51 | 5374.51 | 5202.45 | 0 |
| 1738344600 | 5374.51 | 22.2 | 0.41 | 5352.31 | 5394.1899 | 5349.53 | 0 |
| 1738258200 | 5352.31 | 10.6 | 0.20 | 5341.71 | 5356.16 | 5314.4799 | 0 |
| 1738171800 | 5341.71 | 91.92 | 1.75 | 5249.79 | 5346.51 | 5249.79 | 0 |
| 1738085400 | 5249.79 | 6.99 | 0.13 | 5242.8 | 5259.46 | 5201.5 | 0 |
| 1737999000 | 5242.8 | -1.24 | -0.02 | 5244.04 | 5264.3 | 5212.47 | 0 |
| 1737739800 | 5244.04 | -74.51 | -1.40 | 5318.55 | 5318.55 | 5227.31 | 0 |
| 1737653400 | 5318.55 | 64.77 | 1.23 | 5253.78 | 5318.55 | 5246.07 | 0 |
| 1737567000 | 5253.78 | -11.31 | -0.21 | 5265.09 | 5297.03 | 5242.06 | 0 |
| 1737480600 | 5265.09 | 42.39 | 0.81 | 5222.7 | 5289.78 | 5222.7 | 0 |
| 1737394200 | 5222.7 | 17.59 | 0.34 | 5205.11 | 5237.25 | 5203.68 | 0 |
| 1737135000 | 5205.11 | 61.35 | 1.19 | 5143.76 | 5231.63 | 5143.56 | 0 |
| 1737048600 | 5143.76 | 56.59 | 1.11 | 5087.17 | 5167.15 | 5087.17 | 0 |
| 1736962200 | 5087.17 | 143.72 | 2.91 | 4943.45 | 5104.42 | 4943.45 | 0 |
| 1736875800 | 4943.45 | 24.51 | 0.50 | 4918.9399 | 4956.63 | 4901.24 | 0 |
| 1736789400 | 4918.9399 | 12.36 | 0.25 | 4872.11 | 4928.79 | 4853.95 | 0 |
| 1736530200 | 4906.58 | -54.55 | -1.10 | 4961.13 | 4961.59 | 4873.56 | 0 |
| 1736443800 | 4961.13 | 33.59 | 0.68 | 4927.54 | 4961.13 | 4893.66 | 0 |
| 1736357400 | 4927.54 | 33.79 | 0.69 | 4893.75 | 4982.49 | 4873.29 | 0 |
| 1736271000 | 4893.75 | -78.58 | -1.58 | 4972.33 | 4972.71 | 4860.52 | 0 |
| 1736184600 | 4972.33 | 55.01 | 1.12 | 4917.32 | 4972.33 | 4915.58 | 0 |
| 1735925400 | 4917.32 | -9.83 | -0.20 | 4927.15 | 4950.85 | 4896.68 | 0 |
| 1735839000 | 4927.15 | -7.92 | -0.16 | 4935.07 | 4935.07 | 4832.15 | 0 |
| 1735666200 | 4935.07 | 29.95 | 0.61 | 4905.12 | 4941.06 | 4878.84 | 0 |
| 1735579800 | 4905.12 | 16.48 | 0.34 | 4888.64 | 4905.7299 | 4855.14 | 0 |
| 1735320600 | 4888.64 | 18.3 | 0.38 | 4870.34 | 4894.43 | 4863.71 | 0 |
| 1735061400 | 4870.34 | 39.54 | 0.82 | 4830.8 | 4877.74 | 4830.8 | 0 |
| 1734975000 | 4830.8 | 18.83 | 0.39 | 4811.97 | 4855.6899 | 4808.28 | 0 |
| 1734715800 | 4811.97 | -25.39 | -0.52 | 4837.36 | 4837.36 | 4742.6 | 0 |
| 1734629400 | 4837.36 | -46.24 | -0.95 | 4883.6 | 4883.6 | 4789.56 | 0 |
| 1734543000 | 4883.6 | 59.33 | 1.23 | 4824.27 | 4897.92 | 4822.47 | 0 |
| 1734456600 | 4824.27 | -51.87 | -1.06 | 4876.14 | 4885.47 | 4824.27 | 0 |
| 1734370200 | 4876.14 | -13.57 | -0.28 | 4889.71 | 4924.2299 | 4868.81 | 0 |
| 1734111000 | 4889.71 | 14.04 | 0.29 | 4875.67 | 4901.63 | 4866.12 | 0 |
| 1734024600 | 4875.67 | 35.24 | 0.73 | 4840.43 | 4897.34 | 4840.43 | 0 |
| 1733938200 | 4840.43 | 40.6 | 0.85 | 4799.83 | 4874.75 | 4787.97 | 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
