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 | -179.16 | -2.96365895094 | 6045.23 | 6078.2 | 5837.31 | 0 | 0 | IX |
| 4 | -109.32 | -1.82950401564 | 5975.39 | 6175.02 | 5837.31 | 0 | 0 | IX |
| 12 | -310.24 | -5.023063933 | 6176.31 | 6227.41 | 5638.51 | 0 | 0 | IX |
| 26 | -169.77 | -2.81269881243 | 6035.84 | 6419.47 | 5638.51 | 0 | 0 | IX |
| 52 | -62.73 | -1.05805559304 | 5928.8 | 6516.65 | 5348.1 | 0 | 0 | IX |
| 156 | -103.98 | -1.74169395566 | 5970.05 | 6815.92 | 4678.76 | 0 | 0 | IX |
| 260 | 93.2 | 1.6144482727 | 5772.87 | 6815.92 | 91.13 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739813400 | 5938.17 | -11.47 | -0.19 | 5949.64 | 5951.4799 | 5922.89 | 0 |
| 1739554200 | 5949.64 | -13.06 | -0.22 | 5962.7 | 5969.25 | 5912.9399 | 0 |
| 1739467800 | 5962.7 | 40.05 | 0.68 | 5922.65 | 5965.76 | 5873.87 | 0 |
| 1739381400 | 5922.65 | -85.04 | -1.42 | 6007.6899 | 6032.52 | 5895.97 | 0 |
| 1739295000 | 6007.6899 | -37.54 | -0.62 | 6045.2299 | 6078.2 | 6006.39 | 0 |
| 1739208600 | 6045.2299 | 1.26 | 0.02 | 6043.97 | 6082.54 | 6016.1899 | 0 |
| 1738949400 | 6043.97 | 11.52 | 0.19 | 6032.45 | 6091.28 | 6008.81 | 0 |
| 1738863000 | 6032.45 | -99 | -1.61 | 6131.45 | 6175.02 | 6032.45 | 0 |
| 1738776600 | 6131.45 | 49.61 | 0.82 | 6081.84 | 6131.45 | 6053.9399 | 0 |
| 1738690200 | 6081.84 | -25.84 | -0.42 | 6107.68 | 6118.4 | 6036.76 | 0 |
| 1738603800 | 6107.68 | 14.44 | 0.24 | 6093.24 | 6136.7 | 6033.08 | 0 |
| 1738344600 | 6093.24 | 29.72 | 0.49 | 6063.52 | 6127.46 | 6063.52 | 0 |
| 1738258200 | 6063.52 | 63.86 | 1.06 | 5999.66 | 6084.05 | 5962.03 | 0 |
| 1738171800 | 5999.66 | 23.73 | 0.40 | 5975.93 | 6023.46 | 5904.29 | 0 |
| 1738085400 | 5975.93 | 66.49 | 1.13 | 5909.4399 | 6054.6899 | 5909.4399 | 0 |
| 1737999000 | 5909.4399 | 25.19 | 0.43 | 5884.25 | 5987.45 | 5878.1 | 0 |
| 1737739800 | 5884.25 | -97.26 | -1.63 | 5981.51 | 5996.2 | 5857.03 | 0 |
| 1737653400 | 5981.51 | 47.16 | 0.79 | 5934.35 | 5990.9 | 5926.16 | 0 |
| 1737567000 | 5934.35 | -104.63 | -1.73 | 6038.9799 | 6069.99 | 5933.29 | 0 |
| 1737480600 | 6038.9799 | 63.59 | 1.06 | 5975.39 | 6059.8 | 5970.12 | 0 |
| 1737394200 | 5975.39 | 13.09 | 0.22 | 5962.3 | 6036.97 | 5961.27 | 0 |
| 1737135000 | 5962.3 | 71.87 | 1.22 | 5890.43 | 5997.1899 | 5890.43 | 0 |
| 1737048600 | 5890.43 | 79.24 | 1.36 | 5811.1899 | 5890.43 | 5756.06 | 0 |
| 1736962200 | 5811.1899 | 165.5 | 2.93 | 5645.6899 | 5815.79 | 5645.6899 | 0 |
| 1736875800 | 5645.6899 | -51.23 | -0.90 | 5696.92 | 5702.39 | 5638.51 | 0 |
| 1736789400 | 5696.92 | -7.02 | -0.12 | 5742.55 | 5745.37 | 5694.1 | 0 |
| 1736530200 | 5703.9399 | -83.67 | -1.45 | 5787.61 | 5792.52 | 5672.18 | 0 |
| 1736443800 | 5787.61 | -4.62 | -0.08 | 5792.2299 | 5842.9 | 5766.22 | 0 |
| 1736357400 | 5792.2299 | -92.28 | -1.57 | 5884.51 | 5884.51 | 5727.96 | 0 |
| 1736271000 | 5884.51 | -13.63 | -0.23 | 5898.14 | 5920.26 | 5838.16 | 0 |
| 1736184600 | 5898.14 | -52.38 | -0.88 | 5950.52 | 5953.6899 | 5847.22 | 0 |
| 1735925400 | 5950.52 | -50.74 | -0.85 | 6001.26 | 6003.15 | 5950.52 | 0 |
| 1735839000 | 6001.26 | 57.7 | 0.97 | 5943.56 | 6023.7 | 5943.56 | 0 |
| 1735666200 | 5943.56 | 39.38 | 0.67 | 5904.18 | 5945.56 | 5888.54 | 0 |
| 1735579800 | 5904.18 | -13.96 | -0.24 | 5918.14 | 5918.14 | 5875.5 | 0 |
| 1735320600 | 5918.14 | 16.09 | 0.27 | 5902.05 | 5918.14 | 5835.41 | 0 |
| 1735061400 | 5902.05 | 35.76 | 0.61 | 5866.29 | 5911.28 | 5847.79 | 0 |
| 1734975000 | 5866.29 | 56.3 | 0.97 | 5809.99 | 5866.29 | 5790.12 | 0 |
| 1734715800 | 5809.99 | -0.34 | -0.01 | 5810.33 | 5823.12 | 5747.45 | 0 |
| 1734629400 | 5810.33 | -14.79 | -0.25 | 5825.12 | 5836.85 | 5776.82 | 0 |
| 1734543000 | 5825.12 | -57.21 | -0.97 | 5882.33 | 5899.54 | 5811.75 | 0 |
| 1734456600 | 5882.33 | -9.9 | -0.17 | 5892.2299 | 5909.68 | 5837.41 | 0 |
| 1734370200 | 5892.2299 | -64.78 | -1.09 | 5957.01 | 5957.01 | 5879.58 | 0 |
| 1734111000 | 5957.01 | 19.7 | 0.33 | 5937.31 | 5957.01 | 5915.15 | 0 |
| 1734024600 | 5937.31 | 32.02 | 0.54 | 5905.29 | 5959.2299 | 5881.79 | 0 |
| 1733938200 | 5905.29 | -71.96 | -1.20 | 5977.25 | 5985.27 | 5901.18 | 0 |
| 1733851800 | 5977.25 | -78.92 | -1.30 | 6056.17 | 6056.17 | 5958.64 | 0 |
| 1733765400 | 6056.17 | 32.91 | 0.55 | 6023.26 | 6065.92 | 6010.21 | 0 |
| 1733506200 | 6023.26 | -108.53 | -1.77 | 6131.79 | 6131.79 | 6021.1899 | 0 |
| 1733419800 | 6131.79 | 16.79 | 0.27 | 6115 | 6145.22 | 6104.84 | 0 |
| 1733333400 | 6115 | -68.72 | -1.11 | 6183.72 | 6183.72 | 6094.11 | 0 |
| 1733247000 | 6183.72 | -8.7 | -0.14 | 6192.42 | 6210.57 | 6178.06 | 0 |
| 1733160600 | 6192.42 | 11.04 | 0.18 | 6181.38 | 6214.15 | 6153.56 | 0 |
| 1732901400 | 6181.38 | -28.31 | -0.46 | 6209.6899 | 6227.41 | 6168.07 | 0 |
| 1732815000 | 6209.6899 | 26.23 | 0.42 | 6183.46 | 6214.15 | 6129.2 | 0 |
| 1732728600 | 6183.46 | 33.89 | 0.55 | 6149.57 | 6183.46 | 6115.29 | 0 |
| 1732642200 | 6149.57 | -26.74 | -0.43 | 6176.31 | 6184.7 | 6139.09 | 0 |
| 1732555800 | 6176.31 | -13.79 | -0.22 | 6190.1 | 6209.28 | 6142.61 | 0 |
| 1732296600 | 6190.1 | 148.63 | 2.46 | 6041.47 | 6230.13 | 6040.2299 | 0 |
| 1732210200 | 6041.47 | -56.6 | -0.93 | 6098.07 | 6103.88 | 6007.5 | 0 |
| 1732123800 | 6098.07 | -10.81 | -0.18 | 6108.88 | 6176.25 | 6086.45 | 0 |
| 1732037400 | 6108.88 | 48.74 | 0.80 | 6060.14 | 6133.2299 | 6060.14 | 0 |
| 1731951000 | 6060.14 | 11.72 | 0.19 | 6048.42 | 6091.65 | 6007.42 | 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
