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 | 10.45 | 0.177579447685 | 5884.69 | 5959.09 | 5865.53 | 0 | 0 | IX |
| 4 | -30.88 | -0.521091727669 | 5926.02 | 6054.04 | 5820.9 | 0 | 0 | IX |
| 12 | 160.87 | 2.8054137667 | 5734.27 | 6054.04 | 5686.59 | 0 | 0 | IX |
| 26 | 396.88 | 7.21828360245 | 5498.26 | 6054.04 | 5134.25 | 0 | 0 | IX |
| 52 | 1092.76 | 22.7545508685 | 4802.38 | 6054.04 | 4772.72 | 0 | 0 | IX |
| 156 | 2080.31 | 54.5321809884 | 3814.83 | 6054.04 | 3756.33 | 0 | 0 | IX |
| 260 | 2080.31 | 54.5321809884 | 3814.83 | 6054.04 | 3756.33 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735320600 | 5915.3 | -15.7 | -0.26 | 5936.1899 | 5959.09 | 5906.87 | 0 |
| 1735061400 | 5931 | 52.18 | 0.89 | 5901.6 | 5932.71 | 5900.26 | 0 |
| 1734975000 | 5878.82 | -25.31 | -0.43 | 5884.6899 | 5889.87 | 5865.53 | 0 |
| 1734715800 | 5904.13 | 24.23 | 0.41 | 5866.34 | 5904.13 | 5820.9 | 0 |
| 1734629400 | 5879.9 | -82.57 | -1.38 | 5871.12 | 5902.17 | 5831.13 | 0 |
| 1734543000 | 5962.47 | 21.92 | 0.37 | 5942.67 | 5968.01 | 5937.18 | 0 |
| 1734456600 | 5940.55 | -20.32 | -0.34 | 5960.26 | 5962.59 | 5936.2299 | 0 |
| 1734370200 | 5960.87 | 5.77 | 0.10 | 5963.31 | 5979.33 | 5952.37 | 0 |
| 1734111000 | 5955.1 | -7.62 | -0.13 | 5960.4 | 5981.97 | 5952.11 | 0 |
| 1734024600 | 5962.72 | -66.52 | -1.10 | 6023.01 | 6028.84 | 5957.36 | 0 |
| 1733938200 | 6029.24 | 20.46 | 0.34 | 6006.01 | 6030.72 | 6000.51 | 0 |
| 1733851800 | 6008.78 | -5.66 | -0.09 | 5999.64 | 6020.99 | 5990.34 | 0 |
| 1733765400 | 6014.4399 | -31.34 | -0.52 | 6040.86 | 6054.04 | 6007.6899 | 0 |
| 1733506200 | 6045.78 | 14.46 | 0.24 | 6020.31 | 6051.86 | 6017.54 | 0 |
| 1733419800 | 6031.32 | 21.13 | 0.35 | 6019.56 | 6042.4399 | 6014.71 | 0 |
| 1733333400 | 6010.1899 | 27.76 | 0.46 | 5985.1899 | 6029.71 | 5985.1899 | 0 |
| 1733247000 | 5982.43 | 9.01 | 0.15 | 5984.9 | 6007.95 | 5967.5 | 0 |
| 1733160600 | 5973.42 | 33.17 | 0.56 | 5926.02 | 5979.27 | 5910.97 | 0 |
| 1732901400 | 5940.25 | 42.46 | 0.72 | 5897.79 | 5942.95 | 5890.1899 | 0 |
| 1732815000 | 5897.79 | 21.06 | 0.36 | 5878.67 | 5906.91 | 5878.67 | 0 |
| 1732728600 | 5876.7299 | -46.26 | -0.78 | 5932.2 | 5932.2 | 5871.89 | 0 |
| 1732642200 | 5922.99 | -2.47 | -0.04 | 5930.87 | 5930.87 | 5902.13 | 0 |
| 1732555800 | 5925.46 | -2.3 | -0.04 | 5929.68 | 5944.96 | 5898.53 | 0 |
| 1732296600 | 5927.76 | 56.85 | 0.97 | 5859.95 | 5936.57 | 5842.43 | 0 |
| 1732210200 | 5870.91 | 70.09 | 1.21 | 5819.84 | 5872.12 | 5802.08 | 0 |
| 1732123800 | 5800.82 | 2.5 | 0.04 | 5804.28 | 5820.89 | 5782.04 | 0 |
| 1732037400 | 5798.32 | -13.51 | -0.23 | 5814.13 | 5818.22 | 5756.97 | 0 |
| 1731951000 | 5811.83 | -0.38 | -0.01 | 5818.38 | 5826.92 | 5792.42 | 0 |
| 1731691800 | 5812.21 | -65.69 | -1.12 | 5866.58 | 5866.58 | 5809.74 | 0 |
| 1731605400 | 5877.9 | 11.53 | 0.20 | 5852.1899 | 5898.18 | 5852.1899 | 0 |
| 1731519000 | 5866.37 | 0 | 0.00 | 5866.37 | 5866.37 | 5866.37 | 0 |
| 1731432600 | 5866.37 | -44.04 | -0.75 | 5904.92 | 5904.92 | 5863.77 | 0 |
| 1731346200 | 5910.41 | 39.18 | 0.67 | 5857.17 | 5923.2299 | 5857.17 | 0 |
| 1731087000 | 5871.2299 | 34.8 | 0.60 | 5834.72 | 5875.28 | 5806.33 | 0 |
| 1731000600 | 5836.43 | 19.49 | 0.34 | 5827.15 | 5848.76 | 5827.15 | 0 |
| 1730914200 | 5816.9399 | 95.81 | 1.67 | 5733.52 | 5854.97 | 5724.53 | 0 |
| 1730827800 | 5721.13 | 23.16 | 0.41 | 5693.05 | 5726.64 | 5688.9399 | 0 |
| 1730741400 | 5697.97 | -48.3 | -0.84 | 5731.46 | 5736.62 | 5688.66 | 0 |
| 1730482200 | 5746.27 | 37.76 | 0.66 | 5696.9399 | 5755.52 | 5696.81 | 0 |
| 1730395800 | 5708.51 | -55.45 | -0.96 | 5754.85 | 5754.85 | 5686.59 | 0 |
| 1730309400 | 5763.96 | -54.08 | -0.93 | 5816.4799 | 5816.4799 | 5751.66 | 0 |
| 1730223000 | 5818.04 | 9.61 | 0.17 | 5806.9799 | 5824.61 | 5806.9799 | 0 |
| 1730136600 | 5808.43 | 4.7 | 0.08 | 5774.92 | 5814.42 | 5774.92 | 0 |
| 1729873800 | 5803.7299 | 14.19 | 0.25 | 5797.4 | 5811.34 | 5786.53 | 0 |
| 1729787400 | 5789.54 | -21.03 | -0.36 | 5808.99 | 5831.87 | 5784.42 | 0 |
| 1729701000 | 5810.57 | -22.34 | -0.38 | 5840.45 | 5840.7299 | 5810.08 | 0 |
| 1729614600 | 5832.91 | -7.62 | -0.13 | 5839.15 | 5845.91 | 5814.68 | 0 |
| 1729528200 | 5840.53 | -29.53 | -0.50 | 5873.63 | 5873.63 | 5831.62 | 0 |
| 1729269000 | 5870.06 | -3.75 | -0.06 | 5862.5 | 5876.07 | 5854.58 | 0 |
| 1729182600 | 5873.81 | 51.8 | 0.89 | 5829.04 | 5893.9799 | 5829.04 | 0 |
| 1729096200 | 5822.01 | -23.88 | -0.41 | 5828.54 | 5828.54 | 5804.38 | 0 |
| 1729009800 | 5845.89 | -22.93 | -0.39 | 5865.5 | 5875.9399 | 5839.9399 | 0 |
| 1728923400 | 5868.82 | 58.97 | 1.02 | 5817.84 | 5869.36 | 5815.53 | 0 |
| 1728664200 | 5809.85 | 29.84 | 0.52 | 5784.1 | 5815.76 | 5777.51 | 0 |
| 1728577800 | 5780.01 | 0 | 0.00 | 5780.01 | 5780.01 | 5780.01 | 0 |
| 1728491400 | 5780.01 | 47.01 | 0.82 | 5742.7 | 5784.91 | 5733.92 | 0 |
| 1728405000 | 5733 | -3.42 | -0.06 | 5722.65 | 5740.86 | 5697.51 | 0 |
| 1728318600 | 5736.42 | 16.84 | 0.29 | 5734.27 | 5754.33 | 5728.51 | 0 |
| 1728059400 | 5719.58 | 35.81 | 0.63 | 5679.95 | 5733.85 | 5674.28 | 0 |
| 1727973000 | 5683.77 | -9.52 | -0.17 | 5694.5 | 5694.5 | 5660.2 | 0 |
| 1727886600 | 5693.29 | 3.71 | 0.07 | 5683.7299 | 5700.13 | 5660.72 | 0 |
| 1727800200 | 5689.58 | -2.06 | -0.04 | 5702.57 | 5739.41 | 5667.77 | 0 |
| 1727713800 | 5691.64 | -48.98 | -0.85 | 5727.59 | 5727.59 | 5680.9399 | 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
