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 | -134.75 | -0.746948735204 | 18040.06 | 18122.26 | 17545.09 | 0 | 0 | IX |
| 4 | -546.19 | -2.96013874211 | 18451.5 | 19135.5 | 17545.09 | 0 | 0 | IX |
| 12 | -3096.51 | -14.7440079003 | 21001.82 | 21192.35 | 17545.09 | 0 | 0 | IX |
| 26 | -3788.94 | -17.4651808659 | 21694.25 | 21933.98 | 17545.09 | 0 | 0 | IX |
| 52 | -5303.13 | -22.8500062908 | 23208.44 | 23297.89 | 17545.09 | 0 | 0 | IX |
| 156 | -10939.81 | -37.9260339357 | 28845.12 | 30622.08 | 17545.09 | 0 | 0 | IX |
| 260 | -1618.67 | -8.29067638873 | 19523.98 | 31705.74 | 108.24 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 17905.31 | 241.17 | 1.37 | 17664.14 | 17937.93 | 17591.66 | 0 |
| 1743096600 | 17664.14 | -40.15 | -0.23 | 17704.29 | 17806.32 | 17581.68 | 0 |
| 1743010200 | 17704.29 | 113.16 | 0.64 | 17591.13 | 17776.35 | 17545.09 | 0 |
| 1742923800 | 17591.13 | -199.17 | -1.12 | 17790.3 | 17888.98 | 17591.13 | 0 |
| 1742837400 | 17790.3 | -174.78 | -0.97 | 17965.08 | 18033.47 | 17755.44 | 0 |
| 1742578200 | 17965.08 | -74.98 | -0.42 | 18040.06 | 18122.26 | 17862.1 | 0 |
| 1742491800 | 18040.06 | 307.98 | 1.74 | 17732.08 | 18062.85 | 17732.08 | 0 |
| 1742405400 | 17732.08 | -329.81 | -1.83 | 18061.89 | 18063.32 | 17707.3 | 0 |
| 1742319000 | 18061.89 | 8.3 | 0.05 | 18053.59 | 18225.14 | 18013.87 | 0 |
| 1742232600 | 18053.59 | 138.39 | 0.77 | 17915.2 | 18128.04 | 17822.75 | 0 |
| 1741973400 | 17915.2 | -103.45 | -0.57 | 18018.65 | 18105.35 | 17792.21 | 0 |
| 1741887000 | 18018.65 | -130.54 | -0.72 | 18149.19 | 18232.28 | 17780.62 | 0 |
| 1741800600 | 18149.19 | -262.33 | -1.42 | 18411.52 | 18697.54 | 18149.19 | 0 |
| 1741714200 | 18411.52 | -444.01 | -2.35 | 18855.53 | 19103.18 | 18311.8 | 0 |
| 1741627800 | 18855.53 | 48.85 | 0.26 | 18806.68 | 19008.26 | 18500.66 | 0 |
| 1741368600 | 18806.68 | -207.95 | -1.09 | 19014.63 | 19089.65 | 18527.73 | 0 |
| 1741282200 | 19014.63 | 85.29 | 0.45 | 18929.34 | 19014.63 | 18527.13 | 0 |
| 1741195800 | 18929.34 | 393.72 | 2.12 | 18535.62 | 19135.5 | 18450.43 | 0 |
| 1741109400 | 18535.62 | -110 | -0.59 | 18645.62 | 18652.41 | 18353.75 | 0 |
| 1741023000 | 18645.62 | 14.15 | 0.08 | 18631.47 | 18738.37 | 18430.48 | 0 |
| 1740763800 | 18631.47 | 179.97 | 0.98 | 18451.5 | 18712.98 | 18260.25 | 0 |
| 1740677400 | 18451.5 | -369.42 | -1.96 | 18820.92 | 18825.24 | 18188.14 | 0 |
| 1740591000 | 18820.92 | 84.12 | 0.45 | 18736.8 | 18990.53 | 18736.8 | 0 |
| 1740504600 | 18736.8 | -158.67 | -0.84 | 18895.47 | 18896.08 | 18723.51 | 0 |
| 1740418200 | 18895.47 | 85.1 | 0.45 | 18810.37 | 18939.41 | 18599.59 | 0 |
| 1740159000 | 18810.37 | 513.89 | 2.81 | 18296.48 | 18827.68 | 18292.91 | 0 |
| 1740072600 | 18296.48 | 91.79 | 0.50 | 18204.69 | 18411.26 | 18112.14 | 0 |
| 1739986200 | 18204.69 | -267.03 | -1.45 | 18471.72 | 18520.8 | 18204.69 | 0 |
| 1739899800 | 18471.72 | -24.32 | -0.13 | 18496.04 | 18617.5 | 18193.14 | 0 |
| 1739813400 | 18496.04 | 94.73 | 0.51 | 18401.31 | 18532.94 | 18266.22 | 0 |
| 1739554200 | 18401.31 | -296.05 | -1.58 | 18697.36 | 18697.99 | 18375.75 | 0 |
| 1739467800 | 18697.36 | 527.38 | 2.90 | 18169.98 | 19023.75 | 18169.98 | 0 |
| 1739381400 | 18169.98 | -245.14 | -1.33 | 18415.12 | 18571.23 | 18107.99 | 0 |
| 1739295000 | 18415.12 | -218.54 | -1.17 | 18633.66 | 18686.89 | 18320.87 | 0 |
| 1739208600 | 18633.66 | -223.13 | -1.18 | 18856.79 | 18887.58 | 18626.72 | 0 |
| 1738949400 | 18856.79 | -193.27 | -1.01 | 19050.06 | 19133.57 | 18839.35 | 0 |
| 1738863000 | 19050.06 | 201.22 | 1.07 | 18848.84 | 19235.05 | 18787.91 | 0 |
| 1738776600 | 18848.84 | -679.09 | -3.48 | 19527.93 | 19601.6 | 18791.83 | 0 |
| 1738690200 | 19527.93 | -258.69 | -1.31 | 19786.62 | 19844.01 | 19022.72 | 0 |
| 1738603800 | 19786.62 | -360.35 | -1.79 | 20146.97 | 20146.97 | 19457.57 | 0 |
| 1738344600 | 20146.97 | -47.26 | -0.23 | 20194.23 | 20366.6 | 19980.1 | 0 |
| 1738258200 | 20194.23 | 8.17 | 0.04 | 20186.06 | 20381.47 | 20107.07 | 0 |
| 1738171800 | 20186.06 | -533.82 | -2.58 | 20719.88 | 20719.88 | 20184.41 | 0 |
| 1738085400 | 20719.88 | 46.13 | 0.22 | 20673.75 | 21015.63 | 20673.75 | 0 |
| 1737999000 | 20673.75 | -73.16 | -0.35 | 20746.91 | 20747.25 | 20496.51 | 0 |
| 1737739800 | 20746.91 | 773.15 | 3.87 | 19973.76 | 21192.35 | 19973.76 | 0 |
| 1737653400 | 19973.76 | 9.17 | 0.05 | 19964.59 | 20029.6 | 19784.15 | 0 |
| 1737567000 | 19964.59 | -259.23 | -1.28 | 20223.82 | 20268.69 | 19812.94 | 0 |
| 1737480600 | 20223.82 | -52.73 | -0.26 | 20276.55 | 20276.55 | 19974.66 | 0 |
| 1737394200 | 20276.55 | 28.57 | 0.14 | 20247.98 | 20327.01 | 20037.89 | 0 |
| 1737135000 | 20247.98 | 445.25 | 2.25 | 19802.73 | 20278.7 | 19798.8 | 0 |
| 1737048600 | 19802.73 | 159.23 | 0.81 | 19643.5 | 19976.61 | 19636.41 | 0 |
| 1736962200 | 19643.5 | 178.66 | 0.92 | 19464.84 | 19738.47 | 19464.84 | 0 |
| 1736875800 | 19464.84 | -396.74 | -2.00 | 19861.58 | 19948.5 | 19414.75 | 0 |
| 1736789400 | 19861.58 | -397.14 | -1.96 | 20130.02 | 20133.52 | 19705.88 | 0 |
| 1736530200 | 20258.72 | -801.11 | -3.80 | 21059.83 | 21059.83 | 20258.72 | 0 |
| 1736443800 | 21059.83 | 224.08 | 1.08 | 20835.75 | 21143.52 | 20805.45 | 0 |
| 1736357400 | 20835.75 | 123.26 | 0.60 | 20712.49 | 20895.66 | 20611.63 | 0 |
| 1736271000 | 20712.49 | 34.35 | 0.17 | 20678.14 | 20923.74 | 20608.28 | 0 |
| 1736184600 | 20678.14 | 379.77 | 1.87 | 20298.37 | 20796.59 | 20094.17 | 0 |
| 1735925400 | 20298.37 | -703.45 | -3.35 | 21001.82 | 21070.16 | 20253.01 | 0 |
| 1735839000 | 21001.82 | 97.75 | 0.47 | 20904.07 | 21074.75 | 20789.81 | 0 |
| 1735666200 | 20904.07 | 159.13 | 0.77 | 20744.94 | 20904.07 | 20714.11 | 0 |
| 1735579800 | 20744.94 | -153 | -0.73 | 20897.94 | 20928.58 | 20691.47 | 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
