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 | 23.17 | 0.387225729036 | 5983.59 | 6148.12 | 5923.09 | 0 | 0 | IX |
| 4 | -13.43 | -0.223082660182 | 6020.19 | 6211.71 | 5820.15 | 0 | 0 | IX |
| 12 | 70.66 | 1.19034382844 | 5936.1 | 6211.71 | 5696.54 | 0 | 0 | IX |
| 26 | -384.26 | -6.01249878736 | 6391.02 | 6485.29 | 5567.79 | 0 | 0 | IX |
| 52 | 846.75 | 16.4098519189 | 5160.01 | 6485.29 | 5126.79 | 0 | 0 | IX |
| 156 | 1595.81 | 36.1783742731 | 4410.95 | 6485.29 | 4403.17 | 0 | 0 | IX |
| 260 | 1595.81 | 36.1783742731 | 4410.95 | 6485.29 | 4403.17 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732642200 | 6045.79 | -28.95 | -0.48 | 6067.4799 | 6068.2299 | 6025.9799 | 0 |
| 1732555800 | 6074.74 | -27.73 | -0.45 | 6098.7299 | 6148.12 | 6066.33 | 0 |
| 1732296600 | 6102.47 | 56.6 | 0.94 | 6056.62 | 6110.14 | 6010.4799 | 0 |
| 1732210200 | 6045.87 | 88.03 | 1.48 | 5967.68 | 6049.36 | 5923.09 | 0 |
| 1732123800 | 5957.84 | -21.09 | -0.35 | 5983.59 | 6008.31 | 5942.85 | 0 |
| 1732037400 | 5978.93 | -13.31 | -0.22 | 5996.24 | 6009.63 | 5910.21 | 0 |
| 1731951000 | 5992.24 | 1.11 | 0.02 | 5988.02 | 6010.07 | 5956.37 | 0 |
| 1731691800 | 5991.13 | -109.91 | -1.80 | 6065.58 | 6065.58 | 5990.84 | 0 |
| 1731605400 | 6101.04 | 24.45 | 0.40 | 6096.06 | 6136.09 | 6065.97 | 0 |
| 1731519000 | 6076.59 | -38.51 | -0.63 | 6105.45 | 6113.32 | 6040.16 | 0 |
| 1731432600 | 6115.1 | -79.3 | -1.28 | 6185.6 | 6246.1899 | 6114.52 | 0 |
| 1731346200 | 6194.4 | 120.42 | 1.98 | 6073.74 | 6211.71 | 6073.74 | 0 |
| 1731087000 | 6073.9799 | -22.64 | -0.37 | 6099.68 | 6127.85 | 6040.9 | 0 |
| 1731000600 | 6096.62 | 84.95 | 1.41 | 6014.11 | 6107.01 | 5998.6899 | 0 |
| 1730914200 | 6011.67 | 71.48 | 1.20 | 5965.2299 | 6103.85 | 5965.2299 | 0 |
| 1730827800 | 5940.1899 | 88.4 | 1.51 | 5857.68 | 5944.84 | 5837.18 | 0 |
| 1730741400 | 5851.79 | -64.99 | -1.10 | 5908.84 | 5919.34 | 5848.78 | 0 |
| 1730482200 | 5916.78 | 79.2 | 1.36 | 5834.42 | 5936.7299 | 5834.42 | 0 |
| 1730395800 | 5837.58 | -101.82 | -1.71 | 5944.42 | 5958.27 | 5820.15 | 0 |
| 1730309400 | 5939.4 | -82.76 | -1.37 | 6020.1899 | 6022.11 | 5913.72 | 0 |
| 1730223000 | 6022.16 | -15.52 | -0.26 | 6042.96 | 6074.62 | 5992.32 | 0 |
| 1730136600 | 6037.68 | 24.43 | 0.41 | 6020.02 | 6051.43 | 5994.45 | 0 |
| 1729873800 | 6013.25 | -13.37 | -0.22 | 6019.77 | 6034.06 | 5985.77 | 0 |
| 1729787400 | 6026.62 | -9.16 | -0.15 | 6031.25 | 6062.74 | 6023.77 | 0 |
| 1729701000 | 6035.78 | -14.72 | -0.24 | 6049.09 | 6079.56 | 6032.88 | 0 |
| 1729614600 | 6050.5 | -28.45 | -0.47 | 6037 | 6076.13 | 6024.5 | 0 |
| 1729528200 | 6078.95 | 0 | 0.00 | 6078.95 | 6078.95 | 6078.95 | 0 |
| 1729269000 | 6078.95 | 26.39 | 0.44 | 6057.95 | 6080.67 | 6043.52 | 0 |
| 1729182600 | 6052.56 | 93.47 | 1.57 | 5959.93 | 6083.01 | 5959.93 | 0 |
| 1729096200 | 5959.09 | -6.23 | -0.10 | 5954.14 | 5980.07 | 5928.64 | 0 |
| 1729009800 | 5965.32 | -109.67 | -1.81 | 6080.62 | 6122.22 | 5956.35 | 0 |
| 1728923400 | 6074.99 | 96.99 | 1.62 | 5983.16 | 6076 | 5983.16 | 0 |
| 1728664200 | 5978 | 48.13 | 0.81 | 5925.84 | 5983.53 | 5879.91 | 0 |
| 1728577800 | 5929.87 | -55.04 | -0.92 | 5985.59 | 5989.74 | 5898.66 | 0 |
| 1728491400 | 5984.91 | 46.39 | 0.78 | 5938.88 | 5986.25 | 5908.5 | 0 |
| 1728405000 | 5938.52 | -6.25 | -0.11 | 5943.9 | 5951.99 | 5894.1899 | 0 |
| 1728318600 | 5944.77 | -35.14 | -0.59 | 5982.36 | 6009.2 | 5910.33 | 0 |
| 1728059400 | 5979.91 | 23.45 | 0.39 | 5952.55 | 5992.86 | 5923.49 | 0 |
| 1727973000 | 5956.46 | -55.5 | -0.92 | 5993.24 | 6002.2299 | 5939.53 | 0 |
| 1727886600 | 6011.96 | 24.8 | 0.41 | 5984.14 | 6029.75 | 5960.96 | 0 |
| 1727800200 | 5987.16 | -4.29 | -0.07 | 5998.27 | 6042.28 | 5966.11 | 0 |
| 1727713800 | 5991.45 | -77.14 | -1.27 | 6056.46 | 6064.32 | 5974.6899 | 0 |
| 1727454600 | 6068.59 | 41.75 | 0.69 | 6032.91 | 6081.13 | 6029.07 | 0 |
| 1727368200 | 6026.84 | 43.08 | 0.72 | 5990.82 | 6055.34 | 5990.82 | 0 |
| 1727281800 | 5983.76 | 0.22 | 0.00 | 5980.1 | 5992.76 | 5946.88 | 0 |
| 1727195400 | 5983.54 | 20.69 | 0.35 | 5965.11 | 6012.86 | 5955.99 | 0 |
| 1727109000 | 5962.85 | 46.76 | 0.79 | 5919.15 | 5964.2299 | 5902.04 | 0 |
| 1726849800 | 5916.09 | -94.43 | -1.57 | 5997.77 | 5997.77 | 5906.86 | 0 |
| 1726763400 | 6010.52 | 184.21 | 3.16 | 5831.04 | 6012.4 | 5831.04 | 0 |
| 1726677000 | 5826.31 | -25.7 | -0.44 | 5850.29 | 5864.03 | 5818.9 | 0 |
| 1726590600 | 5852.01 | -38.89 | -0.66 | 5895.65 | 5952.9 | 5828.36 | 0 |
| 1726504200 | 5890.9 | -54.54 | -0.92 | 5944.55 | 5944.55 | 5889.75 | 0 |
| 1726245000 | 5945.4399 | 55.82 | 0.95 | 5892.51 | 5949.08 | 5877.89 | 0 |
| 1726158600 | 5889.62 | 92.54 | 1.60 | 5807.36 | 5902.52 | 5807.36 | 0 |
| 1726072200 | 5797.08 | 22.97 | 0.40 | 5775.28 | 5836.51 | 5750.79 | 0 |
| 1725985800 | 5774.11 | 5.42 | 0.09 | 5770.16 | 5800.38 | 5753.15 | 0 |
| 1725899400 | 5768.6899 | 66.24 | 1.16 | 5704.13 | 5795.06 | 5704.13 | 0 |
| 1725640200 | 5702.45 | -108.69 | -1.87 | 5807.43 | 5845.78 | 5696.54 | 0 |
| 1725553800 | 5811.14 | -78.92 | -1.34 | 5887.41 | 5887.41 | 5779.16 | 0 |
| 1725467400 | 5890.06 | -63.23 | -1.06 | 5936.1 | 5936.1 | 5850.62 | 0 |
| 1725381000 | 5953.29 | -100.1 | -1.65 | 6066.13 | 6096.71 | 5938.05 | 0 |
| 1725294600 | 6053.39 | -84.56 | -1.38 | 6142.56 | 6142.56 | 6037.08 | 0 |
| 1725035400 | 6137.95 | -26.86 | -0.44 | 6159.64 | 6168.55 | 6136.15 | 0 |
| 1724949000 | 6164.81 | 74.01 | 1.22 | 6090.39 | 6165.1 | 6084.4 | 0 |
| 1724862600 | 6090.8 | 47.74 | 0.79 | 6048.92 | 6123.35 | 6048.92 | 0 |
| 1724776200 | 6043.06 | -1.47 | -0.02 | 6040.27 | 6055.7 | 6025.42 | 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
