Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 135.69 | 3.9194220665 | 3461.99 | 3605.78 | 3424.98 | 0 | 0 | IX |
| 4 | 58.17 | 1.64344782187 | 3539.51 | 3669.6 | 3424.98 | 0 | 0 | IX |
| 12 | 102.19 | 2.92348140032 | 3495.49 | 3669.6 | 3372.83 | 0 | 0 | IX |
| 26 | -295.82 | -7.59779119045 | 3893.5 | 3919.73 | 3372.83 | 0 | 0 | IX |
| 52 | -197.84 | -5.21246100666 | 3795.52 | 3975.04 | 3372.83 | 0 | 0 | IX |
| 156 | -340.96 | -8.65679523897 | 3938.64 | 4261.82 | 3113.01 | 0 | 0 | IX |
| 260 | 430.81 | 13.6036528181 | 3166.87 | 4886.74 | 2388.58 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741973400 | 3589.97 | 90.38 | 2.58 | 3503.39 | 3595.49 | 3503.38 | 0 |
| 1741887000 | 3499.59 | 49.91 | 1.45 | 3456.87 | 3506.46 | 3449.52 | 0 |
| 1741800600 | 3449.68 | 21.76 | 0.63 | 3447.65 | 3461.45 | 3440.06 | 0 |
| 1741714200 | 3427.92 | -45.45 | -1.31 | 3478.03 | 3482.19 | 3424.98 | 0 |
| 1741627800 | 3473.37 | -27.53 | -0.79 | 3504.44 | 3504.44 | 3445.27 | 0 |
| 1741368600 | 3500.9 | 34.71 | 1.00 | 3461.99 | 3503.86 | 3440.18 | 0 |
| 1741282200 | 3466.19 | 8.27 | 0.24 | 3456.45 | 3480.84 | 3441.88 | 0 |
| 1741195800 | 3457.92 | -19.37 | -0.56 | 3457.61 | 3464.5 | 3447.93 | 0 |
| 1741109400 | 3477.29 | 0 | 0.00 | 3477.29 | 3477.29 | 3477.29 | 0 |
| 1741023000 | 3477.29 | 0.93 | 0.03 | 3477.29 | 3477.29 | 3477.29 | 0 |
| 1740763800 | 3476.36 | -29.73 | -0.85 | 3514.32 | 3514.32 | 3476.22 | 0 |
| 1740677400 | 3506.09 | -30.95 | -0.88 | 3521.27 | 3530.3 | 3496.51 | 0 |
| 1740591000 | 3537.04 | -18.93 | -0.53 | 3554.71 | 3567.95 | 3529.3 | 0 |
| 1740504600 | 3555.97 | 0.29 | 0.01 | 3540.01 | 3576.25 | 3539.53 | 0 |
| 1740418200 | 3555.68 | -31.18 | -0.87 | 3586.68 | 3590.77 | 3554.82 | 0 |
| 1740159000 | 3586.86 | -10.12 | -0.28 | 3603.08 | 3604.5 | 3575.57 | 0 |
| 1740072600 | 3596.98 | -1.77 | -0.05 | 3595.8 | 3610.91 | 3588.84 | 0 |
| 1739986200 | 3598.75 | -35.6 | -0.98 | 3625.81 | 3625.81 | 3592.86 | 0 |
| 1739899800 | 3634.35 | -29.61 | -0.81 | 3642.43 | 3651.49 | 3607.5 | 0 |
| 1739813400 | 3663.96 | 58.14 | 1.61 | 3634.27 | 3669.6 | 3634.15 | 0 |
| 1739554200 | 3605.82 | 75.82 | 2.15 | 3539.51 | 3606.7 | 3539.51 | 0 |
| 1739467800 | 3530 | -2.84 | -0.08 | 3526.17 | 3531.23 | 3509.32 | 0 |
| 1739381400 | 3532.84 | -51.7 | -1.44 | 3586.71 | 3586.71 | 3518.15 | 0 |
| 1739295000 | 3584.54 | 14.54 | 0.41 | 3562.04 | 3597.99 | 3560.27 | 0 |
| 1739208600 | 3570 | 28.83 | 0.81 | 3536.11 | 3584.75 | 3536.11 | 0 |
| 1738949400 | 3541.17 | -30.7 | -0.86 | 3580.83 | 3589.35 | 3538.76 | 0 |
| 1738863000 | 3571.87 | 8.67 | 0.24 | 3564.71 | 3583.5 | 3555.96 | 0 |
| 1738776600 | 3563.2 | 2.68 | 0.08 | 3553.76 | 3573.81 | 3541.84 | 0 |
| 1738690200 | 3560.52 | -18.14 | -0.51 | 3577.73 | 3577.73 | 3540.81 | 0 |
| 1738603800 | 3578.66 | -36.79 | -1.02 | 3586.11 | 3591.58 | 3568.29 | 0 |
| 1738344600 | 3615.45 | 22.95 | 0.64 | 3606.3 | 3622.68 | 3602.19 | 0 |
| 1738258200 | 3592.5 | 70.35 | 2.00 | 3510.86 | 3594.38 | 3510.83 | 0 |
| 1738171800 | 3522.15 | -6.43 | -0.18 | 3528.02 | 3548.35 | 3516.19 | 0 |
| 1738085400 | 3528.58 | -3.2 | -0.09 | 3547.27 | 3550.31 | 3523.63 | 0 |
| 1737999000 | 3531.78 | 45.56 | 1.31 | 3486.1 | 3536.94 | 3476.27 | 0 |
| 1737739800 | 3486.22 | -9.02 | -0.26 | 3487.83 | 3496.61 | 3476.93 | 0 |
| 1737653400 | 3495.24 | -17.23 | -0.49 | 3500.77 | 3528.93 | 3488.99 | 0 |
| 1737567000 | 3512.47 | 12.85 | 0.37 | 3514.22 | 3528.64 | 3505.84 | 0 |
| 1737480600 | 3499.62 | 3.95 | 0.11 | 3501.85 | 3506 | 3483.8 | 0 |
| 1737394200 | 3495.67 | 3.25 | 0.09 | 3485.49 | 3507.91 | 3462.81 | 0 |
| 1737135000 | 3492.42 | 37.13 | 1.07 | 3456.24 | 3494.95 | 3450.85 | 0 |
| 1737048600 | 3455.29 | 8.32 | 0.24 | 3493.99 | 3494.22 | 3452.2 | 0 |
| 1736962200 | 3446.97 | 49.68 | 1.46 | 3403.59 | 3451.09 | 3403.59 | 0 |
| 1736875800 | 3397.29 | -0.64 | -0.02 | 3396.16 | 3407.14 | 3372.83 | 0 |
| 1736789400 | 3397.93 | -1.25 | -0.04 | 3392.85 | 3418.96 | 3389.73 | 0 |
| 1736530200 | 3399.18 | -27.96 | -0.82 | 3420.75 | 3432.43 | 3391.21 | 0 |
| 1736443800 | 3427.14 | 11.44 | 0.33 | 3417.23 | 3431.31 | 3414.27 | 0 |
| 1736357400 | 3415.7 | -55.78 | -1.61 | 3461.23 | 3461.23 | 3414.77 | 0 |
| 1736271000 | 3471.48 | 44.14 | 1.29 | 3425.3 | 3474.72 | 3425.3 | 0 |
| 1736184600 | 3427.34 | 27.36 | 0.80 | 3387.62 | 3435.27 | 3387.62 | 0 |
| 1735925400 | 3399.98 | -36.44 | -1.06 | 3434.04 | 3439.41 | 3394.71 | 0 |
| 1735839000 | 3436.42 | 1.45 | 0.04 | 3434.97 | 3451.42 | 3402.63 | 0 |
| 1735666200 | 3434.97 | -1.68 | -0.05 | 3434.97 | 3434.97 | 3434.97 | 0 |
| 1735579800 | 3436.65 | -8.7 | -0.25 | 3437.43 | 3456.27 | 3433.83 | 0 |
| 1735320600 | 3445.35 | -31.61 | -0.91 | 3464.88 | 3478.07 | 3445.35 | 0 |
| 1735061400 | 3476.96 | -6.34 | -0.18 | 3476.96 | 3476.96 | 3476.96 | 0 |
| 1734975000 | 3483.3 | -3.93 | -0.11 | 3511.76 | 3511.76 | 3469.75 | 0 |
| 1734715800 | 3487.23 | -15.14 | -0.43 | 3495.49 | 3498.36 | 3475.34 | 0 |
| 1734629400 | 3502.37 | -21.97 | -0.62 | 3486.73 | 3516 | 3486.73 | 0 |
| 1734543000 | 3524.34 | -63.05 | -1.76 | 3594.67 | 3594.67 | 3519.95 | 0 |
| 1734456600 | 3587.39 | -5.84 | -0.16 | 3564.33 | 3609.47 | 3564.33 | 0 |
| 1734370200 | 3593.23 | -34.33 | -0.95 | 3596.37 | 3605.56 | 3584.48 | 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
