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 | 49.3 | 0.944082726925 | 5222 | 5307.8 | 5158.6 | 0 | 0 | IX |
| 4 | 48.9 | 0.936351102941 | 5222.4 | 5307.8 | 5045.9 | 0 | 0 | IX |
| 12 | 116.6 | 2.26201330824 | 5154.7 | 5530.5 | 5045.9 | 0 | 0 | IX |
| 26 | -289 | -5.19756128266 | 5560.3 | 5830.8 | 5045.9 | 0 | 0 | IX |
| 52 | -487.6 | -8.46689471948 | 5758.9 | 6180.7 | 4887.3 | 0 | 0 | IX |
| 156 | -714.4 | -11.935112017 | 5985.7 | 6550.9 | 4784.3 | 0 | 0 | IX |
| 260 | 1630.3 | 44.7761603955 | 3641 | 6550.9 | 3362.4 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743138900 | 5271.3 | 28.3 | 0.54 | 5243 | 5307.8 | 5235.4 | 0 |
| 1743052500 | 5243 | 19.9 | 0.38 | 5223.1 | 5255.1 | 5211.1 | 0 |
| 1742966100 | 5223.1 | 35.9 | 0.69 | 5187.2 | 5277.1 | 5187.2 | 0 |
| 1742879700 | 5187.2 | -16.6 | -0.32 | 5203.8 | 5221.3 | 5186.4 | 0 |
| 1742793300 | 5203.8 | -8.9 | -0.17 | 5212.7 | 5214.4 | 5158.6 | 0 |
| 1742534100 | 5212.7 | 1.3 | 0.02 | 5211.4 | 5237.7 | 5181.2 | 0 |
| 1742447700 | 5211.4 | -10.6 | -0.20 | 5222 | 5230 | 5200.2 | 0 |
| 1742361300 | 5222 | -21.4 | -0.41 | 5243.4 | 5260.9 | 5206.9 | 0 |
| 1742274900 | 5243.4 | 16.8 | 0.32 | 5226.6 | 5253.1 | 5216.3 | 0 |
| 1742188500 | 5226.6 | 106.6 | 2.08 | 5121.6 | 5229.7 | 5121.6 | 0 |
| 1741929300 | 5120 | 66.5 | 1.32 | 5053.5 | 5148.3 | 5053.5 | 0 |
| 1741842900 | 5053.5 | -19.6 | -0.39 | 5073.1 | 5078.8 | 5045.9 | 0 |
| 1741756500 | 5073.1 | -51.6 | -1.01 | 5124.7 | 5124.7 | 5047.2 | 0 |
| 1741670100 | 5124.7 | -14.7 | -0.29 | 5139.4 | 5153.5 | 5049.6 | 0 |
| 1741583700 | 5139.4 | 49.9 | 0.98 | 5089.5 | 5147.5 | 5078.1 | 0 |
| 1741324500 | 5089.5 | -60.2 | -1.17 | 5149.7 | 5167.5 | 5087.2 | 0 |
| 1741238100 | 5149.7 | -18.7 | -0.36 | 5168.4 | 5288.2 | 5121.1 | 0 |
| 1741151700 | 5168.4 | -15 | -0.29 | 5183.4 | 5202.4 | 5156.3 | 0 |
| 1741065300 | 5183.4 | -62.5 | -1.19 | 5245.9 | 5245.9 | 5141.6 | 0 |
| 1740978900 | 5245.9 | 92.4 | 1.79 | 5153.5 | 5251.9 | 5148.8 | 0 |
| 1740719700 | 5153.5 | -121.3 | -2.30 | 5274.8 | 5274.8 | 5142.1 | 0 |
| 1740633300 | 5274.8 | 52.4 | 1.00 | 5222.4 | 5297.1 | 5222.4 | 0 |
| 1740546900 | 5222.4 | -76.9 | -1.45 | 5299.3 | 5299.3 | 5200 | 0 |
| 1740460500 | 5299.3 | -36.2 | -0.68 | 5335.5 | 5335.5 | 5278.5 | 0 |
| 1740374100 | 5335.5 | -74.3 | -1.37 | 5409.8 | 5409.8 | 5302.9 | 0 |
| 1740114900 | 5409.8 | 80.8 | 1.52 | 5329 | 5424.7 | 5329 | 0 |
| 1740028500 | 5329 | -47.4 | -0.88 | 5376.4 | 5376.4 | 5270.9 | 0 |
| 1739942100 | 5376.4 | -27.6 | -0.51 | 5404 | 5435.4 | 5371.7 | 0 |
| 1739855700 | 5404 | -23.7 | -0.44 | 5427.7 | 5446.6 | 5386.4 | 0 |
| 1739769300 | 5427.7 | -27.8 | -0.51 | 5455.5 | 5455.5 | 5403.4 | 0 |
| 1739510100 | 5455.5 | 2.5 | 0.05 | 5453 | 5530.5 | 5453 | 0 |
| 1739423700 | 5453 | 75.9 | 1.41 | 5377.1 | 5469.8 | 5377.1 | 0 |
| 1739337300 | 5377.1 | -6 | -0.11 | 5383.1 | 5385.4 | 5356.5 | 0 |
| 1739250900 | 5383.1 | 5.5 | 0.10 | 5377.6 | 5417.6 | 5372.1 | 0 |
| 1739164500 | 5377.6 | -33.9 | -0.63 | 5411.5 | 5423.9 | 5368.5 | 0 |
| 1738905300 | 5411.5 | -1.3 | -0.02 | 5412.8 | 5431.9 | 5403.4 | 0 |
| 1738818900 | 5412.8 | 33.1 | 0.62 | 5379.7 | 5414.5 | 5361.2 | 0 |
| 1738732500 | 5379.7 | 86.9 | 1.64 | 5292.8 | 5419 | 5292.8 | 0 |
| 1738646100 | 5292.8 | 36 | 0.68 | 5256.8 | 5308.9 | 5256.8 | 0 |
| 1738559700 | 5256.8 | -83 | -1.55 | 5339.8 | 5339.8 | 5209.1 | 0 |
| 1738300500 | 5339.8 | 48.8 | 0.92 | 5291 | 5368.4 | 5291 | 0 |
| 1738214100 | 5291 | 34 | 0.65 | 5257 | 5315.3 | 5257 | 0 |
| 1738127700 | 5257 | -1.3 | -0.02 | 5258.3 | 5288.5 | 5233.2 | 0 |
| 1738041300 | 5258.3 | -38.9 | -0.73 | 5297.2 | 5307.7 | 5258.3 | 0 |
| 1737695700 | 5297.2 | -5.8 | -0.11 | 5303 | 5317.8 | 5264.7 | 0 |
| 1737609300 | 5303 | -78.5 | -1.46 | 5381.5 | 5381.5 | 5292.1 | 0 |
| 1737522900 | 5381.5 | -48.9 | -0.90 | 5430.4 | 5430.4 | 5365.2 | 0 |
| 1737436500 | 5430.4 | 43.2 | 0.80 | 5387.2 | 5455 | 5374.5 | 0 |
| 1737350100 | 5387.2 | 2 | 0.04 | 5385.2 | 5431.5 | 5378.5 | 0 |
| 1737090900 | 5385.2 | 21.2 | 0.40 | 5364 | 5405.5 | 5334.2 | 0 |
| 1737004500 | 5364 | 37.5 | 0.70 | 5326.5 | 5391.5 | 5326.5 | 0 |
| 1736918100 | 5326.5 | -5.8 | -0.11 | 5332.3 | 5370.4 | 5320.7 | 0 |
| 1736831700 | 5332.3 | 74.1 | 1.41 | 5258.2 | 5332.3 | 5258.2 | 0 |
| 1736745300 | 5258.2 | 15.6 | 0.30 | 5242.6 | 5276.4 | 5231.7 | 0 |
| 1736486100 | 5242.6 | 38.4 | 0.74 | 5204.2 | 5257.4 | 5204.2 | 0 |
| 1736399700 | 5204.2 | -1.4 | -0.03 | 5205.6 | 5205.6 | 5158.6 | 0 |
| 1736313300 | 5205.6 | 63.4 | 1.23 | 5142.2 | 5219.5 | 5142.2 | 0 |
| 1736226900 | 5142.2 | -24.8 | -0.48 | 5167 | 5183.5 | 5117.3 | 0 |
| 1736140500 | 5167 | -55.4 | -1.06 | 5222.4 | 5222.4 | 5157.7 | 0 |
| 1735881300 | 5222.4 | 4.2 | 0.08 | 5218.2 | 5250.9 | 5213.5 | 0 |
| 1735794900 | 5218.2 | 63.5 | 1.23 | 5154.7 | 5219.4 | 5154.7 | 0 |
| 1735617660 | 5154.7 | -28.5 | -0.55 | 5183.2 | 5183.2 | 5135.8 | 0 |
| 1735535700 | 5183.2 | 12.2 | 0.24 | 5171 | 5194.4 | 5160.7 | 0 |
| 1735276500 | 5171 | 17 | 0.33 | 5154 | 5213 | 5152.1 | 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
