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 | -169.18 | -2.87907640835 | 5876.19 | 5876.7 | 5640.16 | 0 | 0 | IX |
| 4 | -128.61 | -2.2038789366 | 5835.62 | 5942.96 | 5640.16 | 0 | 0 | IX |
| 12 | 301.47 | 5.5770561313 | 5405.54 | 5942.96 | 5350.73 | 0 | 0 | IX |
| 26 | 306.46 | 5.67460721593 | 5400.55 | 5942.96 | 4939.69 | 0 | 0 | IX |
| 52 | 1283.35 | 29.0110451527 | 4423.66 | 5942.96 | 4350.88 | 0 | 0 | IX |
| 156 | 1552.98 | 37.3849009275 | 4154.03 | 8122.43 | 3516.7 | 0 | 0 | IX |
| 260 | 1967.15 | 52.5995625505 | 3739.86 | 8122.43 | 3516.7 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 5745.05 | 44.94 | 0.79 | 5670.53 | 5745.7299 | 5640.16 | 0 |
| 1734629400 | 5700.11 | -102.23 | -1.76 | 5680.27 | 5723.97 | 5661.86 | 0 |
| 1734543000 | 5802.34 | 22.85 | 0.40 | 5773.66 | 5809.3 | 5768.32 | 0 |
| 1734456600 | 5779.49 | -16.41 | -0.28 | 5796.33 | 5806.6 | 5764.32 | 0 |
| 1734370200 | 5795.9 | -19.79 | -0.34 | 5817.03 | 5826.57 | 5793.33 | 0 |
| 1734111000 | 5815.6899 | -54.74 | -0.93 | 5876.1899 | 5876.7 | 5814.9799 | 0 |
| 1734024600 | 5870.43 | -21.53 | -0.37 | 5883.7299 | 5906.3 | 5858.28 | 0 |
| 1733938200 | 5891.96 | 17.8 | 0.30 | 5861.17 | 5893.66 | 5839.72 | 0 |
| 1733851800 | 5874.16 | 0 | 0.00 | 5874.16 | 5874.16 | 5874.16 | 0 |
| 1733765400 | 5874.16 | -40.39 | -0.68 | 5908.92 | 5915.25 | 5859.2299 | 0 |
| 1733506200 | 5914.55 | -5.29 | -0.09 | 5899.65 | 5936.95 | 5877.78 | 0 |
| 1733419800 | 5919.84 | 0.64 | 0.01 | 5936.6 | 5942.96 | 5899.57 | 0 |
| 1733333400 | 5919.2 | 26 | 0.44 | 5903.47 | 5940.54 | 5896.6899 | 0 |
| 1733247000 | 5893.2 | -15.76 | -0.27 | 5907.97 | 5909.31 | 5886.46 | 0 |
| 1733160600 | 5908.96 | 14.15 | 0.24 | 5909.05 | 5923.66 | 5891.97 | 0 |
| 1732901400 | 5894.81 | 42.13 | 0.72 | 5842.11 | 5898.3 | 5841.45 | 0 |
| 1732815000 | 5852.68 | -39.25 | -0.67 | 5858.4799 | 5863.79 | 5848.34 | 0 |
| 1732728600 | 5891.93 | 0 | 0.00 | 5891.93 | 5891.93 | 5891.93 | 0 |
| 1732642200 | 5891.93 | 9.18 | 0.16 | 5889.7 | 5894.47 | 5853.7299 | 0 |
| 1732555800 | 5882.75 | -21.21 | -0.36 | 5891.52 | 5900.26 | 5851.38 | 0 |
| 1732296600 | 5903.96 | 75.51 | 1.30 | 5835.62 | 5919.55 | 5832.89 | 0 |
| 1732210200 | 5828.45 | 103.27 | 1.80 | 5745.11 | 5830.02 | 5741.67 | 0 |
| 1732123800 | 5725.18 | 25.47 | 0.45 | 5720.26 | 5747.87 | 5704.92 | 0 |
| 1732037400 | 5699.71 | -4.07 | -0.07 | 5711.13 | 5735.32 | 5666.67 | 0 |
| 1731951000 | 5703.78 | -10.87 | -0.19 | 5716.72 | 5723.89 | 5687.56 | 0 |
| 1731691800 | 5714.65 | -82.5 | -1.42 | 5784.42 | 5789.13 | 5709.45 | 0 |
| 1731605400 | 5797.15 | -11.17 | -0.19 | 5805.39 | 5833.21 | 5792.13 | 0 |
| 1731519000 | 5808.32 | 21.25 | 0.37 | 5778.31 | 5810.61 | 5756.83 | 0 |
| 1731432600 | 5787.07 | -1.1 | -0.02 | 5790.29 | 5804.09 | 5783.87 | 0 |
| 1731346200 | 5788.17 | 35.05 | 0.61 | 5763.5 | 5807.1899 | 5762.57 | 0 |
| 1731087000 | 5753.12 | 69.36 | 1.22 | 5703.15 | 5760.97 | 5689.6 | 0 |
| 1731000600 | 5683.76 | 31.02 | 0.55 | 5679.42 | 5686.89 | 5659.86 | 0 |
| 1730914200 | 5652.74 | 196.69 | 3.60 | 5563.31 | 5682.38 | 5547.82 | 0 |
| 1730827800 | 5456.05 | 12.65 | 0.23 | 5438.6899 | 5462.95 | 5423.97 | 0 |
| 1730741400 | 5443.4 | -46.29 | -0.84 | 5451.3 | 5459.03 | 5430.86 | 0 |
| 1730482200 | 5489.6899 | 22.78 | 0.42 | 5435.1 | 5504.61 | 5422.56 | 0 |
| 1730395800 | 5466.91 | -76.85 | -1.39 | 5532.4399 | 5534.74 | 5451.14 | 0 |
| 1730309400 | 5543.76 | -66.01 | -1.18 | 5598.37 | 5599.45 | 5529.57 | 0 |
| 1730223000 | 5609.77 | 23.53 | 0.42 | 5591.12 | 5615.01 | 5583.55 | 0 |
| 1730136600 | 5586.24 | -18.31 | -0.33 | 5572.26 | 5594.5 | 5561.53 | 0 |
| 1729873800 | 5604.55 | 27.99 | 0.50 | 5581.6 | 5611.02 | 5569.91 | 0 |
| 1729787400 | 5576.56 | -27.84 | -0.50 | 5602.67 | 5612.07 | 5568.35 | 0 |
| 1729701000 | 5604.4 | -4.15 | -0.07 | 5622.7299 | 5635.02 | 5595.96 | 0 |
| 1729614600 | 5608.55 | -9.76 | -0.17 | 5611.21 | 5616.62 | 5591.09 | 0 |
| 1729528200 | 5618.31 | 0 | 0.00 | 5618.31 | 5618.31 | 5618.31 | 0 |
| 1729269000 | 5618.31 | -26.87 | -0.48 | 5615.43 | 5623.35 | 5600.7299 | 0 |
| 1729182600 | 5645.18 | 55.28 | 0.99 | 5615.12 | 5674.21 | 5608.9 | 0 |
| 1729096200 | 5589.9 | 3.27 | 0.06 | 5568.45 | 5589.9 | 5556.92 | 0 |
| 1729009800 | 5586.63 | -20.41 | -0.36 | 5618.75 | 5623.1899 | 5576.54 | 0 |
| 1728923400 | 5607.04 | 65.92 | 1.19 | 5561.33 | 5607.9 | 5555.67 | 0 |
| 1728664200 | 5541.12 | 20.88 | 0.38 | 5507.64 | 5551.46 | 5500.85 | 0 |
| 1728577800 | 5520.24 | 13.69 | 0.25 | 5522.9799 | 5529.77 | 5498.99 | 0 |
| 1728491400 | 5506.55 | 50.48 | 0.93 | 5473.15 | 5513.13 | 5470.5 | 0 |
| 1728405000 | 5456.07 | 11.29 | 0.21 | 5419.4799 | 5459.67 | 5407.66 | 0 |
| 1728318600 | 5444.78 | 15.34 | 0.28 | 5454.47 | 5462.97 | 5439.72 | 0 |
| 1728059400 | 5429.4399 | 33.92 | 0.63 | 5384.27 | 5436.54 | 5379.4799 | 0 |
| 1727973000 | 5395.52 | 5.76 | 0.11 | 5390.9799 | 5401.55 | 5375.57 | 0 |
| 1727886600 | 5389.76 | 6.19 | 0.11 | 5373.61 | 5398.92 | 5354.86 | 0 |
| 1727800200 | 5383.57 | 7.6 | 0.14 | 5401.81 | 5432.64 | 5358.64 | 0 |
| 1727713800 | 5375.97 | -20.04 | -0.37 | 5377.88 | 5381.36 | 5350.7299 | 0 |
| 1727454600 | 5396.01 | 15 | 0.28 | 5405.54 | 5417.07 | 5384.2 | 0 |
| 1727368200 | 5381.01 | 2.03 | 0.04 | 5374.04 | 5421.31 | 5374.04 | 0 |
| 1727281800 | 5378.9799 | 16.62 | 0.31 | 5348.21 | 5380.55 | 5338.15 | 0 |
| 1727195400 | 5362.36 | 12.23 | 0.23 | 5355.97 | 5369.24 | 5334.14 | 0 |
| 1727109000 | 5350.13 | 35.78 | 0.67 | 5327.74 | 5362.81 | 5326.9399 | 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
