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 | 108.62 | 1.97335193684 | 5504.34 | 5628.16 | 5485.02 | 0 | 0 | IX |
| 4 | 312.9 | 5.90370675049 | 5300.06 | 5628.16 | 5291.84 | 0 | 0 | IX |
| 12 | 468.14 | 9.09924934206 | 5144.82 | 5628.16 | 5031.48 | 0 | 0 | IX |
| 26 | 560.86 | 11.1015221393 | 5052.1 | 5628.16 | 5026.38 | 0 | 0 | IX |
| 52 | 704.29 | 14.3478783459 | 4908.67 | 5628.16 | 4831.83 | 0 | 0 | IX |
| 156 | 1042.97 | 22.8221505955 | 4569.99 | 5628.16 | 3692.12 | 0 | 0 | IX |
| 260 | 1055.7 | 23.165235251 | 4557.26 | 5628.16 | 2691.63 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5612.96 | 21.11 | 0.38 | 5578.93 | 5628.16 | 5574.11 | 0 |
| 1739467800 | 5591.85 | 53.55 | 0.97 | 5598.2299 | 5600.39 | 5561.63 | 0 |
| 1739381400 | 5538.3 | 10.64 | 0.19 | 5540.71 | 5560.38 | 5508.79 | 0 |
| 1739295000 | 5527.66 | 10.41 | 0.19 | 5517.16 | 5534.4 | 5512.22 | 0 |
| 1739208600 | 5517.25 | 28.57 | 0.52 | 5500.9 | 5525.4 | 5500.9 | 0 |
| 1738949400 | 5488.68 | -4.62 | -0.08 | 5504.34 | 5528.03 | 5485.97 | 0 |
| 1738863000 | 5493.3 | 51.39 | 0.94 | 5461.65 | 5502.61 | 5447.39 | 0 |
| 1738776600 | 5441.91 | 5.97 | 0.11 | 5426.2 | 5441.91 | 5405.71 | 0 |
| 1738690200 | 5435.9399 | 41.5 | 0.77 | 5417.51 | 5437.89 | 5375.1 | 0 |
| 1738603800 | 5394.4399 | -58.09 | -1.07 | 5349.78 | 5406.55 | 5330.59 | 0 |
| 1738344600 | 5452.53 | 10.8 | 0.20 | 5444.02 | 5473.93 | 5438.74 | 0 |
| 1738258200 | 5441.7299 | 42.13 | 0.78 | 5410.95 | 5453.75 | 5401.38 | 0 |
| 1738171800 | 5399.6 | -3.08 | -0.06 | 5416.1899 | 5427.43 | 5391.93 | 0 |
| 1738085400 | 5402.68 | 29.82 | 0.56 | 5371.03 | 5424.41 | 5368.21 | 0 |
| 1737999000 | 5372.86 | -0.8 | -0.01 | 5343.66 | 5391.86 | 5337.7 | 0 |
| 1737739800 | 5373.66 | 32.58 | 0.61 | 5377.4399 | 5415.17 | 5365 | 0 |
| 1737653400 | 5341.08 | 0 | 0.00 | 5341.08 | 5341.08 | 5341.08 | 0 |
| 1737567000 | 5341.08 | 0 | 0.00 | 5341.08 | 5341.08 | 5341.08 | 0 |
| 1737480600 | 5341.08 | 6.49 | 0.12 | 5325.15 | 5343.34 | 5315.76 | 0 |
| 1737394200 | 5334.59 | 22.27 | 0.42 | 5323.9399 | 5350.09 | 5308.1899 | 0 |
| 1737135000 | 5312.32 | 41.19 | 0.78 | 5300.06 | 5334.4799 | 5291.84 | 0 |
| 1737048600 | 5271.13 | 16.14 | 0.31 | 5268.58 | 5271.13 | 5237.11 | 0 |
| 1736962200 | 5254.99 | 77.41 | 1.50 | 5209.68 | 5264.92 | 5205.85 | 0 |
| 1736875800 | 5177.58 | 32.89 | 0.64 | 5194.92 | 5215.59 | 5177.28 | 0 |
| 1736789400 | 5144.6899 | -13.92 | -0.27 | 5148.89 | 5158.26 | 5109.11 | 0 |
| 1736530200 | 5158.61 | -46.77 | -0.90 | 5204.07 | 5220.62 | 5154.71 | 0 |
| 1736443800 | 5205.38 | 8.74 | 0.17 | 5177.84 | 5219.29 | 5169.37 | 0 |
| 1736357400 | 5196.64 | -42.5 | -0.81 | 5232.71 | 5234.04 | 5162.26 | 0 |
| 1736271000 | 5239.14 | -15.79 | -0.30 | 5240.5 | 5268.46 | 5211.04 | 0 |
| 1736184600 | 5254.93 | 98.98 | 1.92 | 5180.79 | 5266.41 | 5180.22 | 0 |
| 1735925400 | 5155.95 | -64.24 | -1.23 | 5219.42 | 5220.49 | 5149.81 | 0 |
| 1735839000 | 5220.1899 | -0.92 | -0.02 | 5227.09 | 5243.41 | 5179.05 | 0 |
| 1735666200 | 5221.11 | 52.99 | 1.03 | 5154.04 | 5224.01 | 5154.04 | 0 |
| 1735579800 | 5168.12 | -19.01 | -0.37 | 5173.34 | 5199.87 | 5159.39 | 0 |
| 1735320600 | 5187.13 | 37.31 | 0.72 | 5157.32 | 5187.13 | 5149.2299 | 0 |
| 1735061400 | 5149.82 | 10.01 | 0.19 | 5159.68 | 5180.4399 | 5149.82 | 0 |
| 1734975000 | 5139.81 | -14.5 | -0.28 | 5139.97 | 5157.9799 | 5120.12 | 0 |
| 1734715800 | 5154.31 | 2.46 | 0.05 | 5114.64 | 5158.97 | 5093.4399 | 0 |
| 1734629400 | 5151.85 | -68.21 | -1.31 | 5149.6899 | 5177.17 | 5132.15 | 0 |
| 1734543000 | 5220.06 | 22.37 | 0.43 | 5225.68 | 5233.59 | 5209.83 | 0 |
| 1734456600 | 5197.6899 | -16.17 | -0.31 | 5196.05 | 5222.42 | 5188.11 | 0 |
| 1734370200 | 5213.86 | -42.21 | -0.80 | 5241.35 | 5252 | 5190.63 | 0 |
| 1734111000 | 5256.07 | -6.51 | -0.12 | 5261.79 | 5280.58 | 5243.4799 | 0 |
| 1734024600 | 5262.58 | -5.22 | -0.10 | 5274.14 | 5286.61 | 5262.58 | 0 |
| 1733938200 | 5267.8 | 5.96 | 0.11 | 5243.36 | 5275.9799 | 5237.67 | 0 |
| 1733851800 | 5261.84 | 0 | 0.00 | 5261.84 | 5261.84 | 5261.84 | 0 |
| 1733765400 | 5261.84 | 13.02 | 0.25 | 5275.9799 | 5283.43 | 5250.93 | 0 |
| 1733506200 | 5248.82 | 49.26 | 0.95 | 5205.52 | 5257.58 | 5204.62 | 0 |
| 1733419800 | 5199.56 | 72.18 | 1.41 | 5123.3 | 5205.77 | 5123.3 | 0 |
| 1733333400 | 5127.38 | 57.59 | 1.14 | 5071.17 | 5134.27 | 5070.4399 | 0 |
| 1733247000 | 5069.79 | 2.02 | 0.04 | 5074.59 | 5114.38 | 5059.56 | 0 |
| 1733160600 | 5067.77 | -62.93 | -1.23 | 5071.9399 | 5112.88 | 5045.6 | 0 |
| 1732901400 | 5130.7 | 22.83 | 0.45 | 5093.58 | 5130.7 | 5089.12 | 0 |
| 1732815000 | 5107.87 | 7.65 | 0.15 | 5084 | 5126.75 | 5084 | 0 |
| 1732728600 | 5100.22 | 0 | 0.00 | 5100.22 | 5100.22 | 5100.22 | 0 |
| 1732642200 | 5100.22 | -54.94 | -1.07 | 5125.18 | 5142.26 | 5100.22 | 0 |
| 1732555800 | 5155.16 | 8.32 | 0.16 | 5186.59 | 5193.45 | 5112.56 | 0 |
| 1732296600 | 5146.84 | 25.78 | 0.50 | 5144.82 | 5157.95 | 5084.33 | 0 |
| 1732210200 | 5121.06 | -4.28 | -0.08 | 5120.31 | 5129.46 | 5074.09 | 0 |
| 1732123800 | 5125.34 | -32.18 | -0.62 | 5170.83 | 5174.2299 | 5114.41 | 0 |
| 1732037400 | 5157.52 | -50.48 | -0.97 | 5204.82 | 5219.78 | 5099.33 | 0 |
| 1731951000 | 5208 | 7.97 | 0.15 | 5197.96 | 5218.56 | 5180.02 | 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
