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 | -207.2 | -2.47278976513 | 8379.2 | 8493.1 | 8158 | 0 | 0 | IX |
| 4 | -397.2 | -4.63520515334 | 8569.2 | 8577.3 | 7977.8 | 0 | 0 | IX |
| 12 | -738.8 | -8.29106253086 | 8910.8 | 9322.5 | 7977.8 | 0 | 0 | IX |
| 26 | 49.7 | 0.611895645322 | 8122.3 | 9322.5 | 7977.8 | 0 | 0 | IX |
| 52 | 724.6 | 9.72957005129 | 7447.4 | 9322.5 | 6970.3 | 0 | 0 | IX |
| 156 | 1439.8 | 21.3867680699 | 6732.2 | 9322.5 | 5499 | 0 | 0 | IX |
| 260 | 3983.5 | 95.1056464128 | 4188.5 | 9322.5 | 4032.2 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743657300 | 8408.1 | -49.5 | -0.59 | 8457.6 | 8457.6 | 8241.8 | 0 |
| 1743570900 | 8457.6 | 60.2 | 0.72 | 8397.4 | 8493.1 | 8397.4 | 0 |
| 1743484500 | 8397.4 | 73.7 | 0.89 | 8323.7 | 8397.4 | 8301.6 | 0 |
| 1743398100 | 8323.7 | -86.6 | -1.03 | 8410.3 | 8410.3 | 8254.3 | 0 |
| 1743138900 | 8410.3 | 42.3 | 0.51 | 8368 | 8413.8 | 8318.6 | 0 |
| 1743052500 | 8368 | -11.2 | -0.13 | 8379.2 | 8379.2 | 8294.9 | 0 |
| 1742966100 | 8379.2 | 89.8 | 1.08 | 8289.4 | 8414.6 | 8289.4 | 0 |
| 1742879700 | 8289.4 | 1.1 | 0.01 | 8288.3 | 8389.8 | 8267.4 | 0 |
| 1742793300 | 8288.3 | 86.8 | 1.06 | 8201.5 | 8294.6 | 8201.5 | 0 |
| 1742534100 | 8201.5 | -5.2 | -0.06 | 8206.7 | 8251.9 | 8183.7 | 0 |
| 1742447700 | 8206.7 | 150.1 | 1.86 | 8056.6 | 8220.9 | 8056.6 | 0 |
| 1742361300 | 8056.6 | -21.4 | -0.26 | 8078 | 8110.2 | 8021 | 0 |
| 1742274900 | 8078 | -13.6 | -0.17 | 8091.6 | 8173.8 | 8066.4 | 0 |
| 1742188500 | 8091.6 | 68.1 | 0.85 | 8023.5 | 8097.3 | 8023.5 | 0 |
| 1741929300 | 8023.5 | -11.1 | -0.14 | 8034.6 | 8056.1 | 7977.8 | 0 |
| 1741842900 | 8034.6 | -52.2 | -0.65 | 8086.8 | 8121.5 | 8025.5 | 0 |
| 1741756500 | 8086.8 | -131.4 | -1.60 | 8218.2 | 8218.2 | 8020.3 | 0 |
| 1741670100 | 8218.2 | -57.3 | -0.69 | 8275.5 | 8275.5 | 8116.5 | 0 |
| 1741583700 | 8275.5 | -8.1 | -0.10 | 8283.6 | 8323.7 | 8265.9 | 0 |
| 1741324500 | 8283.6 | -211.7 | -2.49 | 8495.3 | 8495.3 | 8256.8 | 0 |
| 1741238100 | 8495.3 | -73.9 | -0.86 | 8569.2 | 8577.3 | 8488.5 | 0 |
| 1741151700 | 8569.2 | -82.4 | -0.95 | 8651.6 | 8651.6 | 8478.7 | 0 |
| 1741065300 | 8651.6 | -46.2 | -0.53 | 8697.8 | 8697.8 | 8589.6 | 0 |
| 1740978900 | 8697.8 | 13.9 | 0.16 | 8683.9 | 8764.7 | 8632.1 | 0 |
| 1740719700 | 8683.9 | -26.8 | -0.31 | 8710.7 | 8731.8 | 8655.5 | 0 |
| 1740633300 | 8710.7 | 19 | 0.22 | 8691.7 | 8712.9 | 8646.2 | 0 |
| 1740546900 | 8691.7 | 61.6 | 0.71 | 8630.1 | 8700 | 8587.1 | 0 |
| 1740460500 | 8630.1 | -53.8 | -0.62 | 8683.9 | 8683.9 | 8583 | 0 |
| 1740374100 | 8683.9 | 161 | 1.89 | 8522.9 | 8683.9 | 8470.7 | 0 |
| 1740114900 | 8522.9 | -110.6 | -1.28 | 8633.5 | 8675 | 8521.2 | 0 |
| 1740028500 | 8633.5 | -172.7 | -1.96 | 8806.2 | 8806.2 | 8604.2 | 0 |
| 1739942100 | 8806.2 | -180.2 | -2.01 | 8986.4 | 8986.4 | 8743 | 0 |
| 1739855700 | 8986.4 | -127.9 | -1.40 | 9114.3 | 9137.3 | 8983.9 | 0 |
| 1739769300 | 9114.3 | -98.7 | -1.07 | 9213 | 9213 | 8988.1 | 0 |
| 1739510100 | 9213 | -20.9 | -0.23 | 9233.9 | 9301.1 | 9195.8 | 0 |
| 1739423700 | 9233.9 | -28.2 | -0.30 | 9262.1 | 9322.5 | 9219.2 | 0 |
| 1739337300 | 9262.1 | 128.4 | 1.41 | 9133.7 | 9262.1 | 9109.7 | 0 |
| 1739250900 | 9133.7 | 19.3 | 0.21 | 9114.4 | 9146.1 | 9090.8 | 0 |
| 1739164500 | 9114.4 | -20.1 | -0.22 | 9134.5 | 9134.5 | 9040.9 | 0 |
| 1738905300 | 9134.5 | 4.6 | 0.05 | 9129.9 | 9162.1 | 9075.2 | 0 |
| 1738818900 | 9129.9 | 179.3 | 2.00 | 8950.6 | 9133.9 | 8950.6 | 0 |
| 1738732500 | 8950.6 | -4.9 | -0.05 | 8955.5 | 8991.9 | 8936.8 | 0 |
| 1738646100 | 8955.5 | -13.5 | -0.15 | 8969 | 9045.2 | 8955.5 | 0 |
| 1738559700 | 8969 | -172.5 | -1.89 | 9141.5 | 9141.5 | 8928.5 | 0 |
| 1738300500 | 9141.5 | 26.7 | 0.29 | 9114.8 | 9171.5 | 9094.2 | 0 |
| 1738214100 | 9114.8 | 59.9 | 0.66 | 9054.9 | 9134.5 | 9054.4 | 0 |
| 1738127700 | 9054.9 | 26.2 | 0.29 | 9028.7 | 9113.9 | 9028.7 | 0 |
| 1738041300 | 9028.7 | 28.6 | 0.32 | 9000.1 | 9054.7 | 8999.4 | 0 |
| 1737695700 | 9000.1 | 28.1 | 0.31 | 8972 | 9036.1 | 8972 | 0 |
| 1737609300 | 8972 | -4 | -0.04 | 8976 | 8979.6 | 8938 | 0 |
| 1737522900 | 8976 | 77.2 | 0.87 | 8898.8 | 9012 | 8898.8 | 0 |
| 1737436500 | 8898.8 | 109.8 | 1.25 | 8789 | 8963.3 | 8788 | 0 |
| 1737350100 | 8789 | 60.3 | 0.69 | 8728.7 | 8797.1 | 8720 | 0 |
| 1737090900 | 8728.7 | -87.2 | -0.99 | 8815.9 | 8816.1 | 8718.5 | 0 |
| 1737004500 | 8815.9 | 219.9 | 2.56 | 8596 | 8815.9 | 8596 | 0 |
| 1736918100 | 8596 | -3.5 | -0.04 | 8599.5 | 8664.9 | 8591.2 | 0 |
| 1736831700 | 8599.5 | -1.9 | -0.02 | 8601.4 | 8666.3 | 8559.2 | 0 |
| 1736745300 | 8601.4 | -182.4 | -2.08 | 8783.8 | 8783.8 | 8539.3 | 0 |
| 1736486100 | 8783.8 | -103.8 | -1.17 | 8887.6 | 8921.6 | 8738.7 | 0 |
| 1736399700 | 8887.6 | -23.2 | -0.26 | 8910.8 | 8910.8 | 8855.5 | 0 |
| 1736313300 | 8910.8 | 111.5 | 1.27 | 8799.3 | 8980.2 | 8734.4 | 0 |
| 1736226900 | 8799.3 | 42.5 | 0.49 | 8756.8 | 8815.1 | 8754.5 | 0 |
| 1736140500 | 8756.8 | 45.7 | 0.52 | 8711.1 | 8795.4 | 8711.1 | 0 |
| 1735881300 | 8711.1 | 73.6 | 0.85 | 8637.5 | 8726.8 | 8635.8 | 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
