Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.44 | -0.772467724439 | 2516.61 | 2540.3 | 2492.13 | 0 | 0 | IX |
| 4 | 169.93 | 7.30178236881 | 2327.24 | 2551.42 | 2303.59 | 0 | 0 | IX |
| 12 | -91.44 | -3.53239769606 | 2588.61 | 2610.77 | 2289.02 | 0 | 0 | IX |
| 26 | 247.21 | 10.987306441 | 2249.96 | 2655.63 | 2191.62 | 0 | 0 | IX |
| 52 | 231.75 | 10.229891146 | 2265.42 | 2655.63 | 2115.01 | 0 | 0 | IX |
| 156 | -641.75 | -20.4449301033 | 3138.92 | 3306.16 | 1828.84 | 0 | 0 | IX |
| 260 | -511.62 | -17.0041777592 | 3008.79 | 3306.16 | 83.69 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734456600 | 2497.17 | -21.23 | -0.84 | 2518.4 | 2518.4 | 2492.13 | 0 |
| 1734370200 | 2518.4 | 0.79 | 0.03 | 2517.61 | 2522.7399 | 2496.26 | 0 |
| 1734111000 | 2517.61 | -6.46 | -0.26 | 2524.07 | 2540.3 | 2506.18 | 0 |
| 1734024600 | 2524.07 | 5.45 | 0.22 | 2518.62 | 2529.05 | 2509.26 | 0 |
| 1733938200 | 2518.62 | -5.08 | -0.20 | 2523.7 | 2529.48 | 2503.96 | 0 |
| 1733851800 | 2523.7 | 7.09 | 0.28 | 2516.61 | 2528.18 | 2506.8 | 0 |
| 1733765400 | 2516.61 | -17.19 | -0.68 | 2533.8 | 2551.42 | 2511.43 | 0 |
| 1733506200 | 2533.8 | 32.28 | 1.29 | 2501.52 | 2537.31 | 2501.52 | 0 |
| 1733419800 | 2501.52 | 2.72 | 0.11 | 2498.8 | 2513.1 | 2481.4699 | 0 |
| 1733333400 | 2498.8 | 4.42 | 0.18 | 2494.38 | 2511.3 | 2482.76 | 0 |
| 1733247000 | 2494.38 | 32.75 | 1.33 | 2461.63 | 2494.38 | 2461.63 | 0 |
| 1733160600 | 2461.63 | 3.61 | 0.15 | 2458.02 | 2474.51 | 2450.2399 | 0 |
| 1732901400 | 2458.02 | -13.08 | -0.53 | 2471.1 | 2477.2199 | 2454.2 | 0 |
| 1732815000 | 2471.1 | 22.03 | 0.90 | 2449.07 | 2477.06 | 2449.07 | 0 |
| 1732728600 | 2449.07 | 33.22 | 1.38 | 2415.85 | 2449.07 | 2415.85 | 0 |
| 1732642200 | 2415.85 | -2.96 | -0.12 | 2418.81 | 2427.7199 | 2398.48 | 0 |
| 1732555800 | 2418.81 | 24.21 | 1.01 | 2394.6 | 2420.9899 | 2377.13 | 0 |
| 1732296600 | 2394.6 | 54.53 | 2.33 | 2340.07 | 2394.6 | 2337.5 | 0 |
| 1732210200 | 2340.07 | 36.48 | 1.58 | 2303.59 | 2348.11 | 2303.59 | 0 |
| 1732123800 | 2303.59 | -33.15 | -1.42 | 2336.7399 | 2346.36 | 2303.59 | 0 |
| 1732037400 | 2336.7399 | 9.5 | 0.41 | 2327.2399 | 2351.44 | 2314.69 | 0 |
| 1731951000 | 2327.2399 | -17.14 | -0.73 | 2344.38 | 2368.59 | 2317.55 | 0 |
| 1731691800 | 2344.38 | -10.27 | -0.44 | 2354.65 | 2364.53 | 2342.68 | 0 |
| 1731605400 | 2354.65 | 51.27 | 2.23 | 2303.38 | 2354.65 | 2302.6 | 0 |
| 1731519000 | 2303.38 | -42.88 | -1.83 | 2346.26 | 2352.21 | 2289.02 | 0 |
| 1731432600 | 2346.26 | 9.96 | 0.43 | 2336.3 | 2359.1 | 2314.62 | 0 |
| 1731346200 | 2336.3 | 13.43 | 0.58 | 2322.87 | 2352.3 | 2322.35 | 0 |
| 1731087000 | 2322.87 | -15.03 | -0.64 | 2337.9 | 2360.45 | 2318.92 | 0 |
| 1731000600 | 2337.9 | 2.55 | 0.11 | 2335.35 | 2357.92 | 2321.93 | 0 |
| 1730914200 | 2335.35 | -17.64 | -0.75 | 2352.9899 | 2385.66 | 2335.09 | 0 |
| 1730827800 | 2352.9899 | 1.57 | 0.07 | 2351.42 | 2371.36 | 2344.3 | 0 |
| 1730741400 | 2351.42 | -8.69 | -0.37 | 2360.11 | 2372.35 | 2348.03 | 0 |
| 1730482200 | 2360.11 | 29.35 | 1.26 | 2330.76 | 2366.41 | 2324.06 | 0 |
| 1730395800 | 2330.76 | -57.82 | -2.42 | 2388.58 | 2388.58 | 2323.32 | 0 |
| 1730309400 | 2388.58 | -15.83 | -0.66 | 2404.41 | 2434.23 | 2385.28 | 0 |
| 1730223000 | 2404.41 | -20.22 | -0.83 | 2424.63 | 2433.46 | 2400.51 | 0 |
| 1730136600 | 2424.63 | 7.39 | 0.31 | 2417.2399 | 2438.64 | 2408.33 | 0 |
| 1729873800 | 2417.2399 | -29.07 | -1.19 | 2446.31 | 2457.93 | 2417.2399 | 0 |
| 1729787400 | 2446.31 | 20.52 | 0.85 | 2425.79 | 2448.08 | 2425.79 | 0 |
| 1729701000 | 2425.79 | -34.57 | -1.41 | 2460.36 | 2471.02 | 2425.79 | 0 |
| 1729614600 | 2460.36 | -1.87 | -0.08 | 2462.23 | 2471.53 | 2437.89 | 0 |
| 1729528200 | 2462.23 | -47.59 | -1.90 | 2509.82 | 2524.46 | 2459.02 | 0 |
| 1729269000 | 2509.82 | -19.3 | -0.76 | 2529.12 | 2534.45 | 2502.29 | 0 |
| 1729182600 | 2529.12 | 7.69 | 0.30 | 2521.43 | 2531.52 | 2505.71 | 0 |
| 1729096200 | 2521.43 | 20.12 | 0.80 | 2501.31 | 2527.1 | 2499.81 | 0 |
| 1729009800 | 2501.31 | 16.93 | 0.68 | 2484.38 | 2511.41 | 2484.38 | 0 |
| 1728923400 | 2484.38 | 9.59 | 0.39 | 2474.79 | 2484.38 | 2458.7199 | 0 |
| 1728664200 | 2474.79 | 25.61 | 1.05 | 2449.18 | 2475.7 | 2448.77 | 0 |
| 1728577800 | 2449.18 | 1.35 | 0.06 | 2447.83 | 2453 | 2430.73 | 0 |
| 1728491400 | 2447.83 | 17.7 | 0.73 | 2430.13 | 2451.7199 | 2419.7399 | 0 |
| 1728405000 | 2430.13 | -21.18 | -0.86 | 2451.31 | 2454.76 | 2422.7399 | 0 |
| 1728318600 | 2451.31 | -21.66 | -0.88 | 2472.9699 | 2500.16 | 2438.77 | 0 |
| 1728059400 | 2472.9699 | -3.22 | -0.13 | 2476.19 | 2492.84 | 2465.2 | 0 |
| 1727973000 | 2476.19 | -24.74 | -0.99 | 2500.93 | 2511.94 | 2475.7399 | 0 |
| 1727886600 | 2500.93 | -4.61 | -0.18 | 2505.54 | 2518.54 | 2494.2199 | 0 |
| 1727800200 | 2505.54 | 28.94 | 1.17 | 2476.6 | 2522.04 | 2456.02 | 0 |
| 1727713800 | 2476.6 | -121.98 | -4.69 | 2598.58 | 2604.52 | 2421.03 | 0 |
| 1727454600 | 2598.58 | 33.18 | 1.29 | 2565.4 | 2610.77 | 2530.71 | 0 |
| 1727368200 | 2565.4 | 3.1 | 0.12 | 2562.3 | 2589.2399 | 2548.5 | 0 |
| 1727281800 | 2562.3 | -28 | -1.08 | 2590.3 | 2600.16 | 2553.62 | 0 |
| 1727195400 | 2590.3 | 1.69 | 0.07 | 2588.61 | 2603.75 | 2578.8 | 0 |
| 1727109000 | 2588.61 | 8.8 | 0.34 | 2579.81 | 2650.48 | 2578.6 | 0 |
| 1726849800 | 2579.81 | -67.61 | -2.55 | 2647.42 | 2647.42 | 2576.52 | 0 |
| 1726763400 | 2647.42 | 67.52 | 2.62 | 2579.9 | 2647.42 | 2579.9 | 0 |
| 1726677000 | 2579.9 | 5.27 | 0.20 | 2574.63 | 2579.9 | 2555.83 | 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
