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 | 38.02 | 0.725838475166 | 5238.08 | 5279.91 | 5220.77 | 0 | 0 | IX |
| 4 | -46.96 | -0.882199336472 | 5323.06 | 5413.79 | 5176.27 | 0 | 0 | IX |
| 12 | -112.46 | -2.08701397034 | 5388.56 | 5500.02 | 5126.86 | 0 | 0 | IX |
| 26 | -72.32 | -1.35217503487 | 5348.42 | 5526.81 | 4864.51 | 0 | 0 | IX |
| 52 | 488.06 | 10.1933150099 | 4788.04 | 5526.81 | 4656.63 | 0 | 0 | IX |
| 156 | 653.43 | 14.13533737 | 4622.67 | 5526.81 | 3318.38 | 0 | 0 | IX |
| 260 | 1883.57 | 55.5211007714 | 3392.53 | 5526.81 | 2135.82 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735666200 | 5276.1 | 44.36 | 0.85 | 5225.01 | 5279.91 | 5224.76 | 0 |
| 1735579800 | 5231.74 | -36.11 | -0.69 | 5254.14 | 5271.7 | 5220.77 | 0 |
| 1735320600 | 5267.85 | 21.98 | 0.42 | 5246.66 | 5274.54 | 5234.72 | 0 |
| 1735061400 | 5245.87 | 26.41 | 0.51 | 5238.08 | 5257.6899 | 5238.03 | 0 |
| 1734975000 | 5219.46 | -10.24 | -0.20 | 5208.42 | 5231.95 | 5189.66 | 0 |
| 1734715800 | 5229.7 | -2.2 | -0.04 | 5206.12 | 5233.91 | 5176.27 | 0 |
| 1734629400 | 5231.9 | -81.51 | -1.53 | 5247.9399 | 5265.28 | 5216.9399 | 0 |
| 1734543000 | 5313.41 | 18.06 | 0.34 | 5308.1899 | 5321.37 | 5296.34 | 0 |
| 1734456600 | 5295.35 | -29.39 | -0.55 | 5301.29 | 5324.01 | 5290.87 | 0 |
| 1734370200 | 5324.74 | -38.24 | -0.71 | 5349.5 | 5355.62 | 5308.51 | 0 |
| 1734111000 | 5362.9799 | 1.97 | 0.04 | 5357.25 | 5385.66 | 5352.84 | 0 |
| 1734024600 | 5361.01 | -34.8 | -0.64 | 5393.75 | 5398.78 | 5356.46 | 0 |
| 1733938200 | 5395.81 | 15.13 | 0.28 | 5378.81 | 5411.39 | 5378.81 | 0 |
| 1733851800 | 5380.68 | -16.44 | -0.30 | 5378.4399 | 5392.32 | 5367.03 | 0 |
| 1733765400 | 5397.12 | 17.59 | 0.33 | 5397.9 | 5413.79 | 5382.4799 | 0 |
| 1733506200 | 5379.53 | 8.75 | 0.16 | 5383.42 | 5386.34 | 5371.76 | 0 |
| 1733419800 | 5370.78 | 39.72 | 0.75 | 5329.56 | 5370.78 | 5329.28 | 0 |
| 1733333400 | 5331.06 | 24.16 | 0.46 | 5317.9799 | 5344.84 | 5312.84 | 0 |
| 1733247000 | 5306.9 | 2.84 | 0.05 | 5323.06 | 5333.4799 | 5291.35 | 0 |
| 1733160600 | 5304.06 | 31.62 | 0.60 | 5262.82 | 5308.56 | 5259.42 | 0 |
| 1732901400 | 5272.4399 | 39.44 | 0.75 | 5224.74 | 5275.17 | 5223.05 | 0 |
| 1732815000 | 5233 | 15.23 | 0.29 | 5259.32 | 5264.36 | 5225.95 | 0 |
| 1732728600 | 5217.77 | -1.27 | -0.02 | 5222.27 | 5224.9 | 5199.08 | 0 |
| 1732642200 | 5219.04 | -49.63 | -0.94 | 5229.38 | 5244.7299 | 5212.66 | 0 |
| 1732555800 | 5268.67 | 19.32 | 0.37 | 5270.92 | 5279.01 | 5248.13 | 0 |
| 1732296600 | 5249.35 | 65.32 | 1.26 | 5216.12 | 5261.49 | 5175.75 | 0 |
| 1732210200 | 5184.03 | 22.16 | 0.43 | 5158.06 | 5189.21 | 5127.68 | 0 |
| 1732123800 | 5161.87 | -23.05 | -0.44 | 5210.46 | 5214.25 | 5153.79 | 0 |
| 1732037400 | 5184.92 | -35.54 | -0.68 | 5228.99 | 5243.74 | 5126.86 | 0 |
| 1731951000 | 5220.46 | 12.29 | 0.24 | 5219.42 | 5228.65 | 5185.7 | 0 |
| 1731691800 | 5208.17 | -49.84 | -0.95 | 5232.9399 | 5261.75 | 5208.17 | 0 |
| 1731605400 | 5258.01 | 39.26 | 0.75 | 5220.72 | 5262.84 | 5186.4 | 0 |
| 1731519000 | 5218.75 | 0 | 0.00 | 5218.75 | 5218.75 | 5218.75 | 0 |
| 1731432600 | 5218.75 | -100.29 | -1.89 | 5284.14 | 5287.33 | 5216.37 | 0 |
| 1731346200 | 5319.04 | 29.77 | 0.56 | 5320.47 | 5340.18 | 5315.46 | 0 |
| 1731087000 | 5289.27 | -24.69 | -0.46 | 5315.8 | 5325.61 | 5258.61 | 0 |
| 1731000600 | 5313.96 | 53.11 | 1.01 | 5291.72 | 5334.55 | 5274.86 | 0 |
| 1730914200 | 5260.85 | -13.04 | -0.25 | 5313.8 | 5383.81 | 5246.92 | 0 |
| 1730827800 | 5273.89 | 2.5 | 0.05 | 5282.04 | 5291.79 | 5249.17 | 0 |
| 1730741400 | 5271.39 | -19.64 | -0.37 | 5284.37 | 5309.11 | 5271.39 | 0 |
| 1730482200 | 5291.03 | 58.28 | 1.11 | 5254.2299 | 5308.38 | 5243.81 | 0 |
| 1730395800 | 5232.75 | -55.15 | -1.04 | 5248.85 | 5264.65 | 5210.32 | 0 |
| 1730309400 | 5287.9 | -77.69 | -1.45 | 5343.55 | 5344.24 | 5283.83 | 0 |
| 1730223000 | 5365.59 | -13.89 | -0.26 | 5395.76 | 5413.58 | 5359.74 | 0 |
| 1730136600 | 5379.4799 | -10.17 | -0.19 | 5411.25 | 5411.25 | 5345.92 | 0 |
| 1729873800 | 5389.65 | 14.47 | 0.27 | 5368.92 | 5399.64 | 5358.99 | 0 |
| 1729787400 | 5375.18 | 20.88 | 0.39 | 5358.91 | 5403.83 | 5358.51 | 0 |
| 1729701000 | 5354.3 | -32.96 | -0.61 | 5370.84 | 5399.41 | 5348.65 | 0 |
| 1729614600 | 5387.26 | -9.94 | -0.18 | 5402.79 | 5409.76 | 5359.35 | 0 |
| 1729528200 | 5397.2 | -35 | -0.64 | 5419.3 | 5442.9799 | 5395.66 | 0 |
| 1729269000 | 5432.2 | 38.63 | 0.72 | 5401.9799 | 5437.92 | 5401.43 | 0 |
| 1729182600 | 5393.57 | 1.01 | 0.02 | 5387.9399 | 5419.41 | 5366.08 | 0 |
| 1729096200 | 5392.56 | 0 | 0.00 | 5392.56 | 5392.56 | 5392.56 | 0 |
| 1729009800 | 5392.56 | -84.26 | -1.54 | 5485.99 | 5500.02 | 5391.77 | 0 |
| 1728923400 | 5476.82 | 29.24 | 0.54 | 5447.27 | 5477.35 | 5440.05 | 0 |
| 1728664200 | 5447.58 | -9.46 | -0.17 | 5421.72 | 5453.9 | 5416.66 | 0 |
| 1728577800 | 5457.04 | 0 | 0.00 | 5457.04 | 5457.04 | 5457.04 | 0 |
| 1728491400 | 5457.04 | 36.13 | 0.67 | 5417 | 5457.04 | 5402.7299 | 0 |
| 1728405000 | 5420.91 | -19.17 | -0.35 | 5388.56 | 5428.31 | 5378.86 | 0 |
| 1728318600 | 5440.08 | 0.16 | 0.00 | 5457.92 | 5459.09 | 5404.53 | 0 |
| 1728059400 | 5439.92 | 17.57 | 0.32 | 5417.62 | 5465.28 | 5417.62 | 0 |
| 1727973000 | 5422.35 | -46.58 | -0.85 | 5458.6 | 5461.86 | 5410.18 | 0 |
| 1727886600 | 5468.93 | 23.33 | 0.43 | 5468.56 | 5475.4 | 5428.02 | 0 |
| 1727800200 | 5445.6 | -32.28 | -0.59 | 5485.65 | 5500.58 | 5425.6899 | 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
