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 | -50.33 | -1.69680664563 | 2966.16 | 2983.86 | 2866.32 | 14526288 | 2935.13742036 | IX |
| 4 | 55.99 | 1.95780183507 | 2859.84 | 2983.86 | 2857.44 | 12624519 | 2926.9347773 | IX |
| 12 | 147.88 | 5.34258205531 | 2767.95 | 2983.86 | 2723.84 | 12206577 | 2853.21950784 | IX |
| 26 | 251.38 | 9.43459250502 | 2664.45 | 2983.86 | 2436.16 | 13053899 | 2744.4152107 | IX |
| 52 | 677.86 | 30.2890566004 | 2237.97 | 2983.86 | 2196.91 | 12086096 | 2592.65519479 | IX |
| 156 | 798.29 | 37.6989336683 | 2117.54 | 2983.86 | 1576.76 | 11623284 | 2151.75671384 | IX |
| 260 | 1476.28 | 102.551491786 | 1439.55 | 2983.86 | 1015.63 | 11225543 | 1964.03831744 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734728400 | 2915.94 | 28.35 | 0.98 | 2872.3 | 2943.96 | 2866.32 | 23348619 |
| 1734642000 | 2887.59 | 3.14 | 0.11 | 2911.01 | 2919.44 | 2886.44 | 14075762 |
| 1734555600 | 2884.45 | -87.14 | -2.93 | 2969.29 | 2983.86 | 2881.88 | 16027555 |
| 1734469200 | 2971.59 | -6.14 | -0.21 | 2967.27 | 2973.41 | 2959.2199 | 14921644 |
| 1734382800 | 2977.73 | 19.09 | 0.65 | 2967.15 | 2982.86 | 2962.38 | 15133879 |
| 1734123600 | 2958.64 | 4.77 | 0.16 | 2966.16 | 2973.61 | 2948.27 | 12472598 |
| 1734037200 | 2953.87 | -18.08 | -0.61 | 2965.11 | 2968.2 | 2953.87 | 11002402 |
| 1733950800 | 2971.95 | 32.27 | 1.10 | 2953.66 | 2976.52 | 2953.66 | 13146120 |
| 1733864400 | 2939.68 | -3.06 | -0.10 | 2946.68 | 2958.81 | 2936.2199 | 12953978 |
| 1733778000 | 2942.7399 | -16.92 | -0.57 | 2952.73 | 2957.2399 | 2939.92 | 12849163 |
| 1733518800 | 2959.66 | 11.61 | 0.39 | 2949.23 | 2962.77 | 2949.23 | 11447681 |
| 1733432400 | 2948.05 | 1.26 | 0.04 | 2950.56 | 2957.62 | 2946.67 | 12565296 |
| 1733346000 | 2946.79 | 23.63 | 0.81 | 2935.76 | 2949 | 2932.42 | 12553975 |
| 1733259600 | 2923.16 | 6.37 | 0.22 | 2913.4699 | 2923.88 | 2911.5 | 11328218 |
| 1733173200 | 2916.79 | 13.9 | 0.48 | 2907.4 | 2919.37 | 2907.4 | 11964953 |
| 1732905540 | 2902.89 | 19.68 | 0.68 | 2884.73 | 2907.81 | 2884.27 | 7270823 |
| 1732741200 | 2883.21 | -11.7 | -0.40 | 2889.05 | 2890.4 | 2873.62 | 9986832 |
| 1732654800 | 2894.91 | 21.67 | 0.75 | 2881.62 | 2897.03 | 2880.13 | 11173569 |
| 1732568400 | 2873.2399 | 4.21 | 0.15 | 2880.35 | 2894.73 | 2861.32 | 16845946 |
| 1732309200 | 2869.03 | 4.71 | 0.16 | 2859.84 | 2873.38 | 2857.44 | 12145467 |
| 1732222800 | 2864.32 | 4.37 | 0.15 | 2872.84 | 2877 | 2832.18 | 14383014 |
| 1732136400 | 2859.95 | -3.57 | -0.12 | 2861.09 | 2863.02 | 2830.07 | 11920442 |
| 1732050000 | 2863.52 | 16.87 | 0.59 | 2836.35 | 2865.94 | 2831.52 | 11834464 |
| 1731963600 | 2846.65 | 11.3 | 0.40 | 2837.8 | 2853.93 | 2832.19 | 12528229 |
| 1731704400 | 2835.35 | -44.14 | -1.53 | 2858.4899 | 2859.53 | 2825.33 | 15890908 |
| 1731618000 | 2879.4899 | -14.01 | -0.48 | 2896.53 | 2899.57 | 2874.75 | 12631306 |
| 1731531600 | 2893.5 | 0.78 | 0.03 | 2892.75 | 2905.08 | 2880.19 | 12070718 |
| 1731445200 | 2892.7199 | -3.55 | -0.12 | 2899.77 | 2903.29 | 2879.91 | 12573854 |
| 1731358800 | 2896.27 | -1.44 | -0.05 | 2904.44 | 2907.25 | 2886.76 | 12925689 |
| 1731099600 | 2897.71 | 7.31 | 0.25 | 2892.46 | 2906.41 | 2891.02 | 12913381 |
| 1731013200 | 2890.4 | 26.48 | 0.92 | 2874.06 | 2895.29 | 2873.94 | 13614253 |
| 1730926800 | 2863.92 | 73.22 | 2.62 | 2834.4 | 2867.36 | 2834.4 | 19181877 |
| 1730840400 | 2790.7 | 32.1 | 1.16 | 2765.07 | 2792.46 | 2765.04 | 9510268 |
| 1730754000 | 2758.6 | -12.43 | -0.45 | 2767.98 | 2773.18 | 2750.9899 | 10810692 |
| 1730491200 | 2771.03 | 15.1 | 0.55 | 2765.71 | 2791.41 | 2765.71 | 13314528 |
| 1730404800 | 2755.93 | -58.17 | -2.07 | 2792.42 | 2792.5 | 2754.25 | 14710017 |
| 1730318400 | 2814.1 | -10.75 | -0.38 | 2827.37 | 2835.11 | 2811.94 | 12843697 |
| 1730232000 | 2824.85 | 7.97 | 0.28 | 2816.07 | 2831.9699 | 2806.31 | 13096944 |
| 1730145600 | 2816.88 | 7.03 | 0.25 | 2825.26 | 2828.05 | 2816.16 | 10350518 |
| 1729886400 | 2809.85 | 3.45 | 0.12 | 2813.52 | 2835.65 | 2805.1 | 11139725 |
| 1729800000 | 2806.4 | 8.7 | 0.31 | 2808.56 | 2809.58 | 2791.05 | 11268465 |
| 1729713600 | 2797.7 | -33.24 | -1.17 | 2822.32 | 2822.42 | 2780.09 | 12116492 |
| 1729627200 | 2830.94 | 5.09 | 0.18 | 2815.04 | 2837.33 | 2809.88 | 11290168 |
| 1729540800 | 2825.85 | 2.34 | 0.08 | 2820.2399 | 2828.56 | 2807.84 | 10103548 |
| 1729281600 | 2823.51 | 11.62 | 0.41 | 2822.19 | 2827.65 | 2815.95 | 9952466 |
| 1729195200 | 2811.89 | 2.01 | 0.07 | 2831.3 | 2832.23 | 2811.45 | 10556996 |
| 1729108800 | 2809.88 | 11.72 | 0.42 | 2797.44 | 2811.53 | 2788.63 | 10952985 |
| 1729022400 | 2798.16 | -20.38 | -0.72 | 2823.19 | 2825.39 | 2790.91 | 13988646 |
| 1728936000 | 2818.54 | 21.58 | 0.77 | 2806.5 | 2825.52 | 2806.33 | 9754139 |
| 1728676800 | 2796.96 | 10.47 | 0.38 | 2780.9699 | 2801.71 | 2780.9699 | 10573013 |
| 1728590400 | 2786.4899 | -4.54 | -0.16 | 2784.75 | 2794.2199 | 2777.32 | 10243740 |
| 1728504000 | 2791.03 | 18.74 | 0.68 | 2773.09 | 2793.52 | 2768.68 | 10666078 |
| 1728417600 | 2772.29 | 31.77 | 1.16 | 2754.16 | 2775.5 | 2751.9899 | 10798670 |
| 1728331200 | 2740.52 | -27.59 | -1.00 | 2761.67 | 2765.12 | 2738 | 11624643 |
| 1728072000 | 2768.11 | 28.05 | 1.02 | 2760.4 | 2769.2399 | 2741.58 | 11266542 |
| 1727985600 | 2740.06 | -2.17 | -0.08 | 2736.88 | 2750.58 | 2727.56 | 10560842 |
| 1727899200 | 2742.23 | 0.41 | 0.01 | 2737.5 | 2747.4 | 2723.84 | 10610657 |
| 1727812800 | 2741.82 | -30.15 | -1.09 | 2768.35 | 2768.35 | 2726.68 | 12821853 |
| 1727726400 | 2771.9699 | 14.76 | 0.54 | 2750.75 | 2773.32 | 2742.39 | 11669438 |
| 1727467200 | 2757.21 | -6.74 | -0.24 | 2767.95 | 2769.43 | 2751.2 | 11258249 |
| 1727380800 | 2763.95 | 7.59 | 0.28 | 2776.77 | 2777.7399 | 2750.4899 | 12652669 |
| 1727294400 | 2756.36 | -1.14 | -0.04 | 2757.2 | 2764.7199 | 2750.07 | 12281773 |
| 1727208000 | 2757.5 | 9.49 | 0.35 | 2753.1 | 2758.78 | 2735.02 | 13254170 |
| 1727121600 | 2748.01 | 5.85 | 0.21 | 2745.65 | 2752.06 | 2739.7399 | 12100050 |
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
