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 | 4141.68 | 7.9705905209 | 51962.022 | 56608.15 | 51832.81 | 0 | 0 | IX |
| 4 | 8706.628 | 18.3695474535 | 47397.074 | 56608.15 | 47124.772 | 0 | 0 | IX |
| 12 | 15081.518 | 36.7642980686 | 41022.184 | 56608.15 | 37113.947 | 0 | 0 | IX |
| 26 | 11664.475 | 26.248150086 | 44439.227 | 56608.15 | 37113.947 | 0 | 0 | IX |
| 52 | 5430.674 | 10.7170899675 | 50673.028 | 61445.752 | 37113.947 | 0 | 0 | IX |
| 156 | 13345.922 | 31.2128506204 | 42757.78 | 61445.752 | 21256.595 | 0 | 0 | IX |
| 260 | 18501.333 | 49.2025728485 | 37602.369 | 61445.752 | 6750.203 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 55906.476 | 285.59 | 0.51 | 55622.054 | 56608.15 | 55419.9 | 0 |
| 1739467800 | 55620.885 | 2 | 4.53 | 54761.439 | 55859.118 | 54174.446 | 0 |
| 1739381400 | 53209.564 | 254.15 | 0.48 | 53158.448 | 53701.136 | 52061.049 | 0 |
| 1739295000 | 52955.411 | 437.82 | 0.83 | 52642.56 | 53118.743 | 52301.027 | 0 |
| 1739208600 | 52517.595 | 622.38 | 1.20 | 51962.022 | 52674.793 | 51832.81 | 0 |
| 1738949400 | 51895.211 | -690.18 | -1.31 | 52394.685 | 52957.577 | 51611.283 | 0 |
| 1738863000 | 52585.386 | 2 | 4.39 | 50876.034 | 52914.423 | 50646.658 | 0 |
| 1738776600 | 50374.27 | -291.97 | -0.58 | 50315.04 | 50551.587 | 49730.843 | 0 |
| 1738690200 | 50666.236 | 968.2 | 1.95 | 49980.883 | 50838.262 | 48801.509 | 0 |
| 1738603800 | 49698.033 | -1 | -3.65 | 48362.825 | 50036.817 | 48362.825 | 0 |
| 1738344600 | 51579.62 | 156.62 | 0.30 | 51662.251 | 52476.031 | 51164.531 | 0 |
| 1738258200 | 51423.002 | 1 | 2.62 | 50713.365 | 51616.971 | 50414.921 | 0 |
| 1738171800 | 50111.362 | -487.46 | -0.96 | 50154.36 | 50478.263 | 49655.52 | 0 |
| 1738085400 | 50598.823 | -186.54 | -0.37 | 50635.566 | 51711.56 | 50244.606 | 0 |
| 1737999000 | 50785.359 | -435.34 | -0.85 | 50147.985 | 51214.579 | 49590.874 | 0 |
| 1737739800 | 51220.699 | 2 | 6.07 | 51822.125 | 52395.954 | 50778.319 | 0 |
| 1737653400 | 48289.277 | 0 | 0.00 | 48289.277 | 48289.277 | 48289.277 | 0 |
| 1737567000 | 48289.277 | 0 | 0.00 | 48289.277 | 48289.277 | 48289.277 | 0 |
| 1737480600 | 48289.277 | 683.24 | 1.44 | 47428.501 | 48359.569 | 47218.873 | 0 |
| 1737394200 | 47606.038 | 410.84 | 0.87 | 47397.074 | 48205.499 | 47124.772 | 0 |
| 1737135000 | 47195.195 | 1 | 2.93 | 46750.138 | 47602.529 | 46457.24 | 0 |
| 1737048600 | 45852.089 | 2 | 6.41 | 45101.652 | 45852.089 | 44688.243 | 0 |
| 1736962200 | 43090.041 | 861.53 | 2.04 | 42625.87 | 43778.43 | 42084.548 | 0 |
| 1736875800 | 42228.51 | 256.22 | 0.61 | 43219.134 | 43524.999 | 42225.472 | 0 |
| 1736789400 | 41972.286 | -405.96 | -0.96 | 41988.072 | 42243.721 | 41018.534 | 0 |
| 1736530200 | 42378.242 | -1 | -2.39 | 43494.098 | 43949.12 | 42144.644 | 0 |
| 1736443800 | 43416.066 | 644.12 | 1.51 | 42226.727 | 43654.231 | 42088.605 | 0 |
| 1736357400 | 42771.944 | -650.08 | -1.50 | 43411.638 | 43539.977 | 41799.429 | 0 |
| 1736271000 | 43422.019 | 743.21 | 1.74 | 42768.477 | 43897.938 | 42195.313 | 0 |
| 1736184600 | 42678.809 | 2 | 6.68 | 40497.994 | 42824.561 | 40351.442 | 0 |
| 1735925400 | 40006.133 | -1 | -4.54 | 41804.397 | 41804.397 | 39808.245 | 0 |
| 1735839000 | 41910.405 | 306.32 | 0.74 | 41586.18 | 42008.064 | 40077.642 | 0 |
| 1735666200 | 41604.088 | 1 | 2.74 | 40093.36 | 41616.738 | 40049.411 | 0 |
| 1735579800 | 40495.403 | -724.96 | -1.76 | 40696.212 | 41488.975 | 40257.229 | 0 |
| 1735320600 | 41220.363 | 1 | 2.94 | 40134.567 | 41221.054 | 39951.088 | 0 |
| 1735061400 | 40043.048 | 163.59 | 0.41 | 40273.231 | 40601.925 | 40043.048 | 0 |
| 1734975000 | 39879.458 | -56.99 | -0.14 | 39666.27 | 40198.567 | 39234.566 | 0 |
| 1734715800 | 39936.449 | -336.73 | -0.84 | 39434.167 | 40181.679 | 38612.597 | 0 |
| 1734629400 | 40273.175 | -1 | -3.69 | 40183.894 | 40824.314 | 39710.316 | 0 |
| 1734543000 | 41814.328 | 311.86 | 0.75 | 41724.945 | 42028.11 | 41392.886 | 0 |
| 1734456600 | 41502.473 | 137.47 | 0.33 | 40764.384 | 41762.929 | 40671.344 | 0 |
| 1734370200 | 41364.998 | -919.5 | -2.17 | 41795.765 | 42006.614 | 41061.796 | 0 |
| 1734111000 | 42284.502 | -203.59 | -0.48 | 42260.324 | 43148.419 | 41935.15 | 0 |
| 1734024600 | 42488.096 | -50.48 | -0.12 | 43068.507 | 43091.299 | 42312.487 | 0 |
| 1733938200 | 42538.58 | 480.28 | 1.14 | 41665.6 | 42779.2 | 41573.16 | 0 |
| 1733851800 | 42058.302 | -1 | -3.44 | 43167.695 | 43202.956 | 41885.336 | 0 |
| 1733765400 | 43557.759 | 893.11 | 2.09 | 43633.038 | 44088.123 | 42946.378 | 0 |
| 1733506200 | 42664.647 | 1 | 3.92 | 41108.683 | 42964.277 | 41107.575 | 0 |
| 1733419800 | 41053.827 | 446.82 | 1.10 | 40256.218 | 41395.151 | 40256.218 | 0 |
| 1733333400 | 40607.006 | 780.53 | 1.96 | 39922.625 | 40931.999 | 39843.826 | 0 |
| 1733247000 | 39826.476 | 331.05 | 0.84 | 39651.697 | 40879.72 | 39390.733 | 0 |
| 1733160600 | 39495.431 | 80.93 | 0.21 | 38032.511 | 40143.977 | 38022.156 | 0 |
| 1732901400 | 39414.496 | 891.88 | 2.32 | 38065.252 | 39509.622 | 38006.128 | 0 |
| 1732815000 | 38522.62 | -270.18 | -0.70 | 38389.728 | 38965.31 | 38243.172 | 0 |
| 1732728600 | 38792.803 | 0 | 0.00 | 38792.803 | 38792.803 | 38792.803 | 0 |
| 1732642200 | 38792.803 | -1 | -2.62 | 38910.349 | 39820.001 | 38639.95 | 0 |
| 1732555800 | 39837.3 | 43.56 | 0.11 | 41022.184 | 41083.945 | 39537.585 | 0 |
| 1732296600 | 39793.739 | 670.85 | 1.71 | 39722.611 | 40054.879 | 38188.861 | 0 |
| 1732210200 | 39122.886 | 233.51 | 0.60 | 38667.157 | 39289.579 | 37791.363 | 0 |
| 1732123800 | 38889.372 | -517.7 | -1.31 | 40104.013 | 40230.107 | 38724.498 | 0 |
| 1732037400 | 39407.07 | -813.3 | -2.02 | 40365.654 | 40593.463 | 37839.387 | 0 |
| 1731951000 | 40220.369 | 119.28 | 0.30 | 40156.897 | 40411.403 | 39498.874 | 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
