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 | -147.79 | -2.13546836822 | 6920.73 | 6957 | 6660.43 | 0 | 0 | IX |
| 4 | -131.54 | -1.90513985123 | 6904.48 | 7032.65 | 6660.43 | 0 | 0 | IX |
| 12 | 101.79 | 1.52582388344 | 6671.15 | 7032.65 | 6654.4 | 0 | 0 | IX |
| 26 | -64.8 | -0.947681543902 | 6837.74 | 7032.65 | 6610.74 | 0 | 0 | IX |
| 52 | 236.31 | 3.61516561286 | 6536.63 | 7032.65 | 6395.16 | 0 | 0 | IX |
| 156 | 236.31 | 3.61516561286 | 6536.63 | 7032.65 | 6395.16 | 0 | 0 | IX |
| 260 | 236.31 | 3.61516561286 | 6536.63 | 7032.65 | 6395.16 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741973400 | 6720.45 | 30.47 | 0.46 | 6695.25 | 6722.49 | 6660.43 | 0 |
| 1741887000 | 6689.9799 | -12.48 | -0.19 | 6704.66 | 6729.7 | 6688.71 | 0 |
| 1741800600 | 6702.46 | -8.4 | -0.13 | 6721.96 | 6756.26 | 6674.6 | 0 |
| 1741714200 | 6710.86 | -210.94 | -3.05 | 6868.11 | 6868.96 | 6705.24 | 0 |
| 1741627800 | 6921.8 | 12.54 | 0.18 | 6920.73 | 6957 | 6902.98 | 0 |
| 1741368600 | 6909.26 | 28.96 | 0.42 | 6876 | 6911.04 | 6840.98 | 0 |
| 1741282200 | 6880.3 | 4.91 | 0.07 | 6894.38 | 6896.95 | 6847.3 | 0 |
| 1741195800 | 6875.39 | -93.85 | -1.35 | 6903.46 | 6919.65 | 6864.23 | 0 |
| 1741109400 | 6969.24 | -57.82 | -0.82 | 7012.06 | 7015.85 | 6967.09 | 0 |
| 1741023000 | 7027.06 | 62.72 | 0.90 | 6993.28 | 7032.65 | 6978.9 | 0 |
| 1740763800 | 6964.34 | -16.3 | -0.23 | 6962.25 | 6993.67 | 6955.01 | 0 |
| 1740677400 | 6980.64 | 15.1 | 0.22 | 6971.61 | 6985.84 | 6940.26 | 0 |
| 1740591000 | 6965.54 | -15.36 | -0.22 | 6986.57 | 7019.95 | 6964.77 | 0 |
| 1740504600 | 6980.9 | 17.34 | 0.25 | 6959.85 | 6984.83 | 6953.28 | 0 |
| 1740418200 | 6963.56 | 26.03 | 0.38 | 6924.38 | 6970.89 | 6924.38 | 0 |
| 1740159000 | 6937.53 | 39.77 | 0.58 | 6902.53 | 6943.28 | 6894.3 | 0 |
| 1740072600 | 6897.76 | -5.14 | -0.07 | 6917.47 | 6921.89 | 6897.51 | 0 |
| 1739986200 | 6902.9 | -4.02 | -0.06 | 6918.02 | 6927.4 | 6890.2 | 0 |
| 1739899800 | 6906.92 | -8.53 | -0.12 | 6922.69 | 6940.04 | 6896.97 | 0 |
| 1739813400 | 6915.45 | 6.51 | 0.09 | 6904.48 | 6920.61 | 6901.01 | 0 |
| 1739554200 | 6908.94 | -32.75 | -0.47 | 6944.39 | 6944.39 | 6908.61 | 0 |
| 1739467800 | 6941.69 | 34.52 | 0.50 | 6909.84 | 6957.76 | 6909.84 | 0 |
| 1739381400 | 6907.17 | -20.96 | -0.30 | 6926.66 | 6944.22 | 6891.46 | 0 |
| 1739295000 | 6928.13 | 3.52 | 0.05 | 6935.43 | 6949.46 | 6918.5 | 0 |
| 1739208600 | 6924.61 | 20.23 | 0.29 | 6910.16 | 6933.69 | 6910.16 | 0 |
| 1738949400 | 6904.38 | -2.43 | -0.04 | 6886.4 | 6906.97 | 6881.32 | 0 |
| 1738863000 | 6906.81 | 14.69 | 0.21 | 6910.55 | 6925.38 | 6901.88 | 0 |
| 1738776600 | 6892.12 | 32.46 | 0.47 | 6848.38 | 6894.28 | 6842.51 | 0 |
| 1738690200 | 6859.66 | -75.29 | -1.09 | 6919.14 | 6919.69 | 6844.38 | 0 |
| 1738603800 | 6934.95 | -6.76 | -0.10 | 6977.34 | 6977.34 | 6895.09 | 0 |
| 1738344600 | 6941.71 | 0.92 | 0.01 | 6954.4 | 6981.78 | 6936.51 | 0 |
| 1738258200 | 6940.79 | 41.03 | 0.59 | 6893.01 | 6946.33 | 6885.81 | 0 |
| 1738171800 | 6899.76 | -0.47 | -0.01 | 6900.53 | 6919.89 | 6892.19 | 0 |
| 1738085400 | 6900.23 | 24.66 | 0.36 | 6903.47 | 6936.9 | 6897.32 | 0 |
| 1737999000 | 6875.57 | 73.03 | 1.07 | 6829.8 | 6875.57 | 6823.22 | 0 |
| 1737739800 | 6802.54 | -4.42 | -0.06 | 6822.83 | 6827.53 | 6790.25 | 0 |
| 1737653400 | 6806.96 | 0 | 0.00 | 6806.96 | 6806.96 | 6806.96 | 0 |
| 1737567000 | 6806.96 | 0 | 0.00 | 6806.96 | 6806.96 | 6806.96 | 0 |
| 1737480600 | 6806.96 | 18.95 | 0.28 | 6789.71 | 6825.2 | 6786.08 | 0 |
| 1737394200 | 6788.01 | -42.31 | -0.62 | 6811.37 | 6818.03 | 6776.12 | 0 |
| 1737135000 | 6830.32 | 51.38 | 0.76 | 6801.03 | 6834.97 | 6801.03 | 0 |
| 1737048600 | 6778.94 | 42.1 | 0.62 | 6737.7 | 6784.43 | 6736.75 | 0 |
| 1736962200 | 6736.84 | 61.18 | 0.92 | 6692.79 | 6743.7 | 6692.79 | 0 |
| 1736875800 | 6675.66 | -41.35 | -0.62 | 6710.32 | 6721.57 | 6673.32 | 0 |
| 1736789400 | 6717.01 | -5.15 | -0.08 | 6722.4 | 6727.55 | 6691.34 | 0 |
| 1736530200 | 6722.16 | -60.14 | -0.89 | 6777.55 | 6791.34 | 6720.44 | 0 |
| 1736443800 | 6782.3 | 30.91 | 0.46 | 6765.71 | 6783.87 | 6765.65 | 0 |
| 1736357400 | 6751.39 | 17.05 | 0.25 | 6733.35 | 6756.93 | 6715.75 | 0 |
| 1736271000 | 6734.34 | 12.27 | 0.18 | 6689.59 | 6744.55 | 6672.66 | 0 |
| 1736184600 | 6722.07 | -28.37 | -0.42 | 6736.36 | 6740.68 | 6700.25 | 0 |
| 1735925400 | 6750.44 | -16.5 | -0.24 | 6753.71 | 6758.13 | 6732.74 | 0 |
| 1735839000 | 6766.94 | 55.9 | 0.83 | 6721.56 | 6783.24 | 6719.05 | 0 |
| 1735666200 | 6711.04 | 14.53 | 0.22 | 6685.96 | 6727.08 | 6682.31 | 0 |
| 1735579800 | 6696.51 | -7.6 | -0.11 | 6712.87 | 6726.72 | 6670 | 0 |
| 1735320600 | 6704.11 | 0.56 | 0.01 | 6702.9399 | 6721.41 | 6686.09 | 0 |
| 1735061400 | 6703.55 | 41.49 | 0.62 | 6688.87 | 6705.39 | 6678.34 | 0 |
| 1734975000 | 6662.06 | -17.6 | -0.26 | 6671.15 | 6684.62 | 6654.4 | 0 |
| 1734715800 | 6679.66 | 19.37 | 0.29 | 6645.1899 | 6679.92 | 6610.74 | 0 |
| 1734629400 | 6660.29 | -53.43 | -0.80 | 6678.06 | 6678.06 | 6629.38 | 0 |
| 1734543000 | 6713.72 | -24.33 | -0.36 | 6732.63 | 6734.96 | 6698.35 | 0 |
| 1734456600 | 6738.05 | -24.31 | -0.36 | 6739.89 | 6759.4 | 6716.37 | 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
