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 | -282.4 | -3.40951622056 | 8282.7 | 8314.4 | 7984.7 | 0 | 0 | IX |
| 4 | -256 | -3.10066252438 | 8256.3 | 8442.1 | 7984.7 | 0 | 0 | IX |
| 12 | -64.1 | -0.794851445861 | 8064.4 | 8442.1 | 7984.7 | 0 | 0 | IX |
| 26 | 281.3 | 3.6442544371 | 7719 | 8442.1 | 7564.6 | 0 | 0 | IX |
| 52 | 628.1 | 8.51984482244 | 7372.2 | 8442.1 | 7267.6 | 0 | 0 | IX |
| 156 | 687.5 | 9.40132370638 | 7312.8 | 8442.1 | 6385.5 | 0 | 0 | IX |
| 260 | 1194.5 | 17.551206324 | 6805.8 | 8442.1 | 4359.6 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734671700 | 8000.3 | -100.3 | -1.24 | 8100.6 | 8100.6 | 7984.7 | 0 |
| 1734585300 | 8100.6 | -137.1 | -1.66 | 8237.7 | 8237.7 | 8057.1 | 0 |
| 1734498900 | 8237.7 | -2.2 | -0.03 | 8239.9 | 8270.4 | 8224.8 | 0 |
| 1734412500 | 8239.9 | 62.8 | 0.77 | 8177.1 | 8253.2 | 8165 | 0 |
| 1734326100 | 8177.1 | -47.8 | -0.58 | 8224.9 | 8224.9 | 8168.9 | 0 |
| 1734066900 | 8224.9 | -33.6 | -0.41 | 8258.5 | 8258.5 | 8192.3 | 0 |
| 1733980500 | 8258.5 | -24.2 | -0.29 | 8282.7 | 8314.4 | 8255 | 0 |
| 1733894100 | 8282.7 | -38.6 | -0.46 | 8321.3 | 8324.1 | 8272 | 0 |
| 1733807700 | 8321.3 | -30.8 | -0.37 | 8352.1 | 8376.5 | 8289.6 | 0 |
| 1733721300 | 8352.1 | 0.1 | 0.00 | 8352 | 8352.1 | 8303.5 | 0 |
| 1733462100 | 8352 | -53.6 | -0.64 | 8405.6 | 8405.6 | 8350.1 | 0 |
| 1733375700 | 8405.6 | 13.3 | 0.16 | 8392.3 | 8423.9 | 8392 | 0 |
| 1733289300 | 8392.3 | -32.1 | -0.38 | 8424.4 | 8426.9 | 8359.2 | 0 |
| 1733202900 | 8424.4 | 46.8 | 0.56 | 8377.6 | 8442.1 | 8377.6 | 0 |
| 1733116500 | 8377.6 | 10.1 | 0.12 | 8367.5 | 8396.3 | 8364.8 | 0 |
| 1732857300 | 8367.5 | -5.6 | -0.07 | 8373.1 | 8373.1 | 8321 | 0 |
| 1732770900 | 8373.1 | 37.2 | 0.45 | 8335.9 | 8405.7 | 8335.9 | 0 |
| 1732684500 | 8335.9 | 46.2 | 0.56 | 8289.7 | 8346.1 | 8289.7 | 0 |
| 1732598100 | 8289.7 | -55.4 | -0.66 | 8345.1 | 8361 | 8283.3 | 0 |
| 1732511700 | 8345.1 | 25.1 | 0.30 | 8320 | 8387.4 | 8320 | 0 |
| 1732252500 | 8320 | 69.3 | 0.84 | 8250.7 | 8342.9 | 8250.7 | 0 |
| 1732166100 | 8250.7 | -5.6 | -0.07 | 8256.3 | 8291.3 | 8233.3 | 0 |
| 1732079700 | 8256.3 | -47.3 | -0.57 | 8303.6 | 8309.1 | 8248.2 | 0 |
| 1731993300 | 8303.6 | 72.2 | 0.88 | 8231.4 | 8374 | 8231.4 | 0 |
| 1731906900 | 8231.4 | 15 | 0.18 | 8216.4 | 8248.4 | 8176.7 | 0 |
| 1731647700 | 8216.4 | 57.9 | 0.71 | 8158.5 | 8216.7 | 8158.5 | 0 |
| 1731561300 | 8158.5 | 29.7 | 0.37 | 8128.8 | 8173.3 | 8128.8 | 0 |
| 1731474900 | 8128.8 | -63.5 | -0.78 | 8192.3 | 8192.3 | 8077.8 | 0 |
| 1731388500 | 8192.3 | -8.7 | -0.11 | 8201 | 8201 | 8152.1 | 0 |
| 1731302100 | 8201 | -29.2 | -0.35 | 8230.2 | 8230.2 | 8182.4 | 0 |
| 1731042900 | 8230.2 | 69.6 | 0.85 | 8160.6 | 8253.6 | 8160.6 | 0 |
| 1730956500 | 8160.6 | 22.6 | 0.28 | 8138 | 8168.9 | 8086.7 | 0 |
| 1730870100 | 8138 | 67.6 | 0.84 | 8070.4 | 8162.2 | 8070.4 | 0 |
| 1730783700 | 8070.4 | -32.3 | -0.40 | 8102.7 | 8103.1 | 8052.2 | 0 |
| 1730697300 | 8102.7 | 43.5 | 0.54 | 8059.2 | 8118.2 | 8059.2 | 0 |
| 1730438100 | 8059.2 | -41.8 | -0.52 | 8101 | 8101 | 8004.5 | 0 |
| 1730351700 | 8101 | -18.5 | -0.23 | 8119.5 | 8123.8 | 8070.8 | 0 |
| 1730265300 | 8119.5 | -68.6 | -0.84 | 8188.1 | 8198 | 8107.1 | 0 |
| 1730178900 | 8188.1 | 26.2 | 0.32 | 8161.9 | 8209.8 | 8161.9 | 0 |
| 1730092500 | 8161.9 | 10.3 | 0.13 | 8151.6 | 8167.5 | 8139.4 | 0 |
| 1729833300 | 8151.6 | 6.6 | 0.08 | 8145 | 8187.7 | 8145 | 0 |
| 1729746900 | 8145 | -11.8 | -0.14 | 8156.8 | 8185.8 | 8123.6 | 0 |
| 1729660500 | 8156.8 | 9.2 | 0.11 | 8147.6 | 8173.4 | 8138.4 | 0 |
| 1729574100 | 8147.6 | -135.4 | -1.63 | 8283 | 8283 | 8143.5 | 0 |
| 1729487700 | 8283 | 60 | 0.73 | 8223.5 | 8294.6 | 8223.5 | 0 |
| 1729228500 | 8223 | -73 | -0.88 | 8296 | 8296 | 8202 | 0 |
| 1729142100 | 8296 | 71.8 | 0.87 | 8224.2 | 8323.4 | 8224.2 | 0 |
| 1729055700 | 8224.2 | -36.4 | -0.44 | 8260.6 | 8260.6 | 8216.7 | 0 |
| 1728969300 | 8260.6 | 65.6 | 0.80 | 8195 | 8271.7 | 8195 | 0 |
| 1728882900 | 8195 | 37.4 | 0.46 | 8157.6 | 8212.9 | 8157.6 | 0 |
| 1728623700 | 8157.6 | -7.1 | -0.09 | 8164.7 | 8171.4 | 8143.8 | 0 |
| 1728537300 | 8164.7 | 35.4 | 0.44 | 8129.3 | 8184 | 8129.3 | 0 |
| 1728450900 | 8129.3 | 10.8 | 0.13 | 8118.5 | 8168 | 8116 | 0 |
| 1728364500 | 8118.5 | -29.7 | -0.36 | 8148.2 | 8165.3 | 8106.4 | 0 |
| 1728278100 | 8148.2 | 57.2 | 0.71 | 8091 | 8153.3 | 8089.3 | 0 |
| 1728022500 | 8091 | -55 | -0.68 | 8146 | 8146 | 8049.2 | 0 |
| 1727936100 | 8146 | 5.9 | 0.07 | 8140.1 | 8163.7 | 8126.5 | 0 |
| 1727849700 | 8140.1 | -9.9 | -0.12 | 8150 | 8155.7 | 8118.4 | 0 |
| 1727763300 | 8150 | -59.3 | -0.72 | 8209.3 | 8209.3 | 8128 | 0 |
| 1727676900 | 8209.3 | 57 | 0.70 | 8152.3 | 8224.2 | 8152.3 | 0 |
| 1727417700 | 8152.3 | 9 | 0.11 | 8143.3 | 8164.1 | 8143.3 | 0 |
| 1727331300 | 8143.3 | 78.9 | 0.98 | 8064.4 | 8146.8 | 8064.4 | 0 |
| 1727244900 | 8064.4 | -14.5 | -0.18 | 8078.9 | 8115.6 | 8053.3 | 0 |
| 1727158500 | 8078.9 | -6.8 | -0.08 | 8085.7 | 8107.2 | 8048.1 | 0 |
| 1727072100 | 8085.7 | -55.1 | -0.68 | 8140.8 | 8140.8 | 8064.3 | 0 |
| 1726812900 | 8140.8 | 17.7 | 0.22 | 8123.1 | 8176.8 | 8119.4 | 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
