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 | -229.82 | -4.05314841204 | 5670.16 | 5751.47 | 5434.84 | 0 | 0 | IX |
| 4 | -254.51 | -4.46912561349 | 5694.85 | 5904.71 | 5434.84 | 0 | 0 | IX |
| 12 | -465.17 | -7.87688108224 | 5905.51 | 6397.13 | 5434.84 | 0 | 0 | IX |
| 26 | -1182.42 | -17.8538856912 | 6622.76 | 6774.03 | 5434.84 | 0 | 0 | IX |
| 52 | -739.84 | -11.9711723607 | 6180.18 | 7496.41 | 5434.84 | 0 | 0 | IX |
| 156 | -2554.85 | -31.9548378463 | 7995.19 | 8503.67 | 5434.84 | 0 | 0 | IX |
| 260 | 5286.88 | 3445.11924932 | 153.46 | 8503.67 | 153.46 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 5440.34 | -120.93 | -2.17 | 5561.27 | 5582.74 | 5434.84 | 0 |
| 1743096600 | 5561.27 | -118.07 | -2.08 | 5679.34 | 5679.4399 | 5520.13 | 0 |
| 1743010200 | 5679.34 | -4.95 | -0.09 | 5684.29 | 5751.47 | 5660.08 | 0 |
| 1742923800 | 5684.29 | 80.37 | 1.43 | 5603.92 | 5713.45 | 5586.21 | 0 |
| 1742837400 | 5603.92 | 90.22 | 1.64 | 5513.7 | 5703.27 | 5512.41 | 0 |
| 1742578200 | 5513.7 | -156.46 | -2.76 | 5670.16 | 5670.16 | 5507.1 | 0 |
| 1742491800 | 5670.16 | -85.11 | -1.48 | 5755.27 | 5808 | 5669.12 | 0 |
| 1742405400 | 5755.27 | -26.2 | -0.45 | 5781.47 | 5781.47 | 5697.95 | 0 |
| 1742319000 | 5781.47 | 32.88 | 0.57 | 5748.59 | 5845.91 | 5739.89 | 0 |
| 1742232600 | 5748.59 | 48.42 | 0.85 | 5700.17 | 5794.7 | 5700.17 | 0 |
| 1741973400 | 5700.17 | 128.13 | 2.30 | 5572.04 | 5728.46 | 5572.04 | 0 |
| 1741887000 | 5572.04 | 26.67 | 0.48 | 5545.37 | 5596.62 | 5485.8 | 0 |
| 1741800600 | 5545.37 | -27.01 | -0.48 | 5572.38 | 5644.39 | 5512.11 | 0 |
| 1741714200 | 5572.38 | -53.99 | -0.96 | 5626.37 | 5705.05 | 5562.15 | 0 |
| 1741627800 | 5626.37 | -94.14 | -1.65 | 5720.51 | 5767.86 | 5613.27 | 0 |
| 1741368600 | 5720.51 | -87.67 | -1.51 | 5808.18 | 5808.18 | 5649.81 | 0 |
| 1741282200 | 5808.18 | 19.78 | 0.34 | 5788.4 | 5904.71 | 5743.11 | 0 |
| 1741195800 | 5788.4 | 147.88 | 2.62 | 5640.52 | 5846.86 | 5640.52 | 0 |
| 1741109400 | 5640.52 | -118.49 | -2.06 | 5759.01 | 5759.01 | 5607.46 | 0 |
| 1741023000 | 5759.01 | 85.01 | 1.50 | 5674 | 5835.68 | 5658.91 | 0 |
| 1740763800 | 5674 | -20.85 | -0.37 | 5694.85 | 5704.15 | 5558.03 | 0 |
| 1740677400 | 5694.85 | -92.57 | -1.60 | 5787.42 | 5787.42 | 5675.18 | 0 |
| 1740591000 | 5787.42 | 112.09 | 1.98 | 5675.33 | 5791.38 | 5675.33 | 0 |
| 1740504600 | 5675.33 | -134.74 | -2.32 | 5810.07 | 5811.04 | 5672.1899 | 0 |
| 1740418200 | 5810.07 | -100.05 | -1.69 | 5910.12 | 5910.12 | 5761.76 | 0 |
| 1740159000 | 5910.12 | 4.17 | 0.07 | 5905.95 | 6000.59 | 5886.68 | 0 |
| 1740072600 | 5905.95 | 28.55 | 0.49 | 5877.4 | 6032.5 | 5867.83 | 0 |
| 1739986200 | 5877.4 | -206.14 | -3.39 | 6083.54 | 6083.8 | 5837.65 | 0 |
| 1739899800 | 6083.54 | 2.58 | 0.04 | 6080.96 | 6139.18 | 6052.09 | 0 |
| 1739813400 | 6080.96 | 7.37 | 0.12 | 6073.59 | 6117.83 | 6062.72 | 0 |
| 1739554200 | 6073.59 | 47.42 | 0.79 | 6026.17 | 6203.95 | 6026.17 | 0 |
| 1739467800 | 6026.17 | 65.02 | 1.09 | 5961.15 | 6065.42 | 5961.15 | 0 |
| 1739381400 | 5961.15 | -26.53 | -0.44 | 5987.68 | 6057.97 | 5923.6 | 0 |
| 1739295000 | 5987.68 | -123.98 | -2.03 | 6111.66 | 6111.66 | 5937.9799 | 0 |
| 1739208600 | 6111.66 | 28.54 | 0.47 | 6083.12 | 6131.3 | 6046.64 | 0 |
| 1738949400 | 6083.12 | 32.95 | 0.54 | 6050.17 | 6139.66 | 6030.4399 | 0 |
| 1738863000 | 6050.17 | 174.09 | 2.96 | 5876.08 | 6126.92 | 5876.08 | 0 |
| 1738776600 | 5876.08 | 0.22 | 0.00 | 5875.86 | 5909.61 | 5844.4799 | 0 |
| 1738690200 | 5875.86 | 51.7 | 0.89 | 5824.16 | 5901.68 | 5817.72 | 0 |
| 1738603800 | 5824.16 | -97.85 | -1.65 | 5922.01 | 5922.01 | 5749.33 | 0 |
| 1738344600 | 5922.01 | -7.15 | -0.12 | 5929.16 | 5989.38 | 5898.14 | 0 |
| 1738258200 | 5929.16 | 73.88 | 1.26 | 5855.28 | 5951.67 | 5799.18 | 0 |
| 1738171800 | 5855.28 | -27.5 | -0.47 | 5882.78 | 5882.78 | 5838.86 | 0 |
| 1738085400 | 5882.78 | -93.88 | -1.57 | 5976.66 | 5983.66 | 5882.78 | 0 |
| 1737999000 | 5976.66 | -215.41 | -3.48 | 6192.07 | 6192.07 | 5969.2299 | 0 |
| 1737739800 | 6192.07 | 25.92 | 0.42 | 6166.15 | 6343.13 | 6166.15 | 0 |
| 1737653400 | 6166.15 | -51.31 | -0.83 | 6217.46 | 6217.57 | 6116.4399 | 0 |
| 1737567000 | 6217.46 | -45.15 | -0.72 | 6262.61 | 6273.31 | 6185.47 | 0 |
| 1737480600 | 6262.61 | -93.44 | -1.47 | 6356.05 | 6356.05 | 6246.77 | 0 |
| 1737394200 | 6356.05 | 105.91 | 1.69 | 6250.14 | 6397.13 | 6217.64 | 0 |
| 1737135000 | 6250.14 | 161.41 | 2.65 | 6088.7299 | 6303.39 | 6088.7299 | 0 |
| 1737048600 | 6088.7299 | 20.44 | 0.34 | 6068.29 | 6191.36 | 6068.29 | 0 |
| 1736962200 | 6068.29 | 4.41 | 0.07 | 6063.88 | 6107.56 | 6031.88 | 0 |
| 1736875800 | 6063.88 | 46.81 | 0.78 | 6017.07 | 6159.2 | 6017.07 | 0 |
| 1736789400 | 6017.07 | 75.81 | 1.28 | 6000.9799 | 6043.03 | 5974.43 | 0 |
| 1736530200 | 5941.26 | -46.62 | -0.78 | 5987.88 | 6054.8 | 5941.26 | 0 |
| 1736443800 | 5987.88 | 103.14 | 1.75 | 5884.74 | 6066.17 | 5884.74 | 0 |
| 1736357400 | 5884.74 | 41.52 | 0.71 | 5843.22 | 5884.74 | 5770.11 | 0 |
| 1736271000 | 5843.22 | -70.47 | -1.19 | 5913.6899 | 5953.74 | 5825.41 | 0 |
| 1736184600 | 5913.6899 | 69.41 | 1.19 | 5844.28 | 5982.07 | 5782.71 | 0 |
| 1735925400 | 5844.28 | -61.23 | -1.04 | 5905.51 | 5905.51 | 5818.88 | 0 |
| 1735839000 | 5905.51 | 83.31 | 1.43 | 5822.2 | 5924.7299 | 5822.2 | 0 |
| 1735666200 | 5822.2 | 48.11 | 0.83 | 5774.09 | 5837.26 | 5771.22 | 0 |
| 1735579800 | 5774.09 | -34.3 | -0.59 | 5808.39 | 5808.39 | 5755.5 | 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
