Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 200.97 | 2.29033732246 | 8774.69 | 8979.41 | 8774.66 | 0 | 0 | IX |
| 4 | 111.31 | 1.25570402793 | 8864.35 | 8979.41 | 8707.65 | 0 | 0 | IX |
| 12 | 700.06 | 8.459326212 | 8275.6 | 8979.41 | 8195.66 | 0 | 0 | IX |
| 26 | 655.97 | 7.88454858294 | 8319.69 | 8979.41 | 7544.83 | 0 | 0 | IX |
| 52 | 835.85 | 10.2686672048 | 8139.81 | 8979.41 | 7544.83 | 0 | 0 | IX |
| 156 | 1779.42 | 24.7270796972 | 7196.24 | 8979.41 | 6707.62 | 0 | 0 | IX |
| 260 | 2926.04 | 48.367335469 | 6049.62 | 8979.41 | 5525.52 | 5039057 | 5860.54024884 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1752078600 | 8867.02 | 12.84 | 0.15 | 8854.18 | 8887.7 | 8854.18 | 0 |
| 1751992200 | 8854.18 | 47.65 | 0.54 | 8806.53 | 8854.18 | 8803.27 | 0 |
| 1751905800 | 8806.53 | -16.38 | -0.19 | 8822.91 | 8836.8799 | 8798.66 | 0 |
| 1751646600 | 8822.91 | -0.29 | -0.00 | 8823.2 | 8830.93 | 8782.06 | 0 |
| 1751560200 | 8823.2 | 48.51 | 0.55 | 8774.69 | 8837.75 | 8774.66 | 0 |
| 1751473800 | 8774.69 | -10.64 | -0.12 | 8785.33 | 8828.16 | 8738.99 | 0 |
| 1751387400 | 8785.33 | 24.37 | 0.28 | 8760.9599 | 8790.84 | 8726.92 | 0 |
| 1751301000 | 8760.9599 | -37.95 | -0.43 | 8798.91 | 8818.44 | 8760.9599 | 0 |
| 1751041800 | 8798.91 | 63.31 | 0.72 | 8735.6 | 8798.91 | 8735.6 | 0 |
| 1750955400 | 8735.6 | 16.85 | 0.19 | 8718.75 | 8757.1 | 8707.65 | 0 |
| 1750869000 | 8718.75 | -40.24 | -0.46 | 8758.99 | 8792.43 | 8716.19 | 0 |
| 1750782600 | 8758.99 | 0.95 | 0.01 | 8758.04 | 8831.9 | 8757.97 | 0 |
| 1750696200 | 8758.04 | -16.61 | -0.19 | 8774.65 | 8787.06 | 8741.4 | 0 |
| 1750437000 | 8774.65 | -17.15 | -0.20 | 8791.8 | 8847.28 | 8772.32 | 0 |
| 1750350600 | 8791.8 | -51.67 | -0.58 | 8843.47 | 8844.12 | 8788.77 | 0 |
| 1750264200 | 8843.47 | 9.44 | 0.11 | 8834.03 | 8858.56 | 8820.42 | 0 |
| 1750177800 | 8834.03 | -41.19 | -0.46 | 8875.22 | 8875.22 | 8809.91 | 0 |
| 1750091400 | 8875.22 | 24.59 | 0.28 | 8850.6299 | 8902.4 | 8850.6299 | 0 |
| 1749832200 | 8850.6299 | -34.29 | -0.39 | 8884.92 | 8898.6299 | 8822.2 | 0 |
| 1749745800 | 8884.92 | 20.57 | 0.23 | 8864.35 | 8896.8799 | 8843.6299 | 0 |
| 1749659400 | 8864.35 | 11.27 | 0.13 | 8853.08 | 8885.3799 | 8847.3 | 0 |
| 1749573000 | 8853.08 | 20.8 | 0.24 | 8832.28 | 8886.06 | 8832.28 | 0 |
| 1749486600 | 8832.28 | -5.63 | -0.06 | 8837.91 | 8850.87 | 8812.06 | 0 |
| 1749227400 | 8837.91 | 26.87 | 0.30 | 8811.04 | 8851.3799 | 8805.57 | 0 |
| 1749141000 | 8811.04 | 9.75 | 0.11 | 8801.29 | 8838.84 | 8782.08 | 0 |
| 1749054600 | 8801.29 | 14.27 | 0.16 | 8787.02 | 8821.42 | 8780.36 | 0 |
| 1748968200 | 8787.02 | 12.76 | 0.15 | 8774.26 | 8801.4599 | 8738.45 | 0 |
| 1748881800 | 8774.26 | 1.88 | 0.02 | 8772.3799 | 8792.08 | 8730.64 | 0 |
| 1748622600 | 8772.3799 | 55.93 | 0.64 | 8779.9 | 8790.45 | 8735.32 | 0 |
| 1748536200 | 8716.45 | -9.56 | -0.11 | 8726.01 | 8776.27 | 8709.11 | 0 |
| 1748449800 | 8726.01 | -52.04 | -0.59 | 8778.05 | 8799.77 | 8726.01 | 0 |
| 1748363400 | 8778.05 | 60.08 | 0.69 | 8717.97 | 8824 | 8717.97 | 0 |
| 1748017800 | 8717.97 | -21.29 | -0.24 | 8739.26 | 8779.36 | 8604.8 | 0 |
| 1747931400 | 8739.26 | -47.2 | -0.54 | 8786.4599 | 8786.4599 | 8689.44 | 0 |
| 1747845000 | 8786.4599 | 5.34 | 0.06 | 8781.12 | 8798.4599 | 8761.95 | 0 |
| 1747758600 | 8781.12 | 81.81 | 0.94 | 8699.31 | 8789.43 | 8698.05 | 0 |
| 1747672200 | 8699.31 | 14.75 | 0.17 | 8684.56 | 8699.31 | 8613.47 | 0 |
| 1747413000 | 8684.56 | 50.81 | 0.59 | 8633.75 | 8697 | 8633.6299 | 0 |
| 1747326600 | 8633.75 | 48.74 | 0.57 | 8585.01 | 8634.56 | 8531.06 | 0 |
| 1747240200 | 8585.01 | -17.91 | -0.21 | 8602.92 | 8616.1299 | 8558.24 | 0 |
| 1747153800 | 8602.92 | -2.06 | -0.02 | 8604.98 | 8623.78 | 8583.92 | 0 |
| 1747067400 | 8604.98 | 50.18 | 0.59 | 8554.8 | 8646.32 | 8546.25 | 0 |
| 1746808200 | 8554.8 | 23.19 | 0.27 | 8531.61 | 8581.53 | 8531.61 | 0 |
| 1746721800 | 8531.61 | -27.72 | -0.32 | 8559.33 | 8607.7099 | 8514.04 | 0 |
| 1746635400 | 8559.33 | -38.09 | -0.44 | 8597.42 | 8599.95 | 8533.57 | 0 |
| 1746549000 | 8597.42 | 1.07 | 0.01 | 8596.35 | 8641.68 | 8569.11 | 0 |
| 1746225900 | 8596.35 | 0 | 0.00 | 8496.8 | 8622.14 | 8496.8 | 0 |
| 1746203400 | 8596.35 | 99.55 | 1.17 | 8496.8 | 8622.14 | 8496.8 | 0 |
| 1746117000 | 8496.8 | 1.95 | 0.02 | 8494.85 | 8505.28 | 8468.26 | 0 |
| 1746030600 | 8494.85 | 31.39 | 0.37 | 8463.4599 | 8494.85 | 8430.48 | 0 |
| 1745944200 | 8463.4599 | 46.12 | 0.55 | 8417.34 | 8470.4 | 8404.1 | 0 |
| 1745857800 | 8417.34 | 2.09 | 0.02 | 8415.25 | 8452.62 | 8415.24 | 0 |
| 1745598600 | 8415.25 | 7.81 | 0.09 | 8407.44 | 8442.65 | 8397.07 | 0 |
| 1745512200 | 8407.44 | 4.26 | 0.05 | 8403.18 | 8415.12 | 8361.79 | 0 |
| 1745425800 | 8403.18 | 74.58 | 0.90 | 8328.6 | 8467.79 | 8328.31 | 0 |
| 1745339400 | 8328.6 | 52.94 | 0.64 | 8275.66 | 8337.67 | 8262.49 | 0 |
| 1744907400 | 8275.66 | 0.06 | 0.00 | 8275.6 | 8295.07 | 8195.66 | 0 |
| 1744821000 | 8275.6 | 26.48 | 0.32 | 8249.12 | 8281.09 | 8177.04 | 0 |
| 1744734600 | 8249.12 | 114.78 | 1.41 | 8134.34 | 8257.77 | 8134.01 | 0 |
| 1744648200 | 8134.34 | 170.16 | 2.14 | 7964.18 | 8160.21 | 7964.18 | 0 |
| 1744389000 | 7964.18 | 50.93 | 0.64 | 7913.25 | 8000.78 | 7862.72 | 0 |
| 1744302600 | 7913.25 | 233.77 | 3.04 | 7679.48 | 8166.53 | 7679.48 | 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
