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 | -115.63 | -1.77136615638 | 6527.73 | 6527.73 | 6310.37 | 0 | 0 | IX |
| 4 | -125.11 | -1.91381338522 | 6537.21 | 6636.57 | 6310.37 | 0 | 0 | IX |
| 12 | -202.54 | -3.06199581534 | 6614.64 | 6698.5 | 6310.37 | 0 | 0 | IX |
| 26 | -145.75 | -2.22252720023 | 6557.85 | 6705.99 | 6067.78 | 0 | 0 | IX |
| 52 | 371.72 | 6.15391746877 | 6040.38 | 6917.97 | 5875.41 | 0 | 0 | IX |
| 156 | 393.99 | 6.54673975717 | 6018.11 | 6917.97 | 4531.81 | 0 | 0 | IX |
| 260 | 1538.7 | 31.5734394878 | 4873.4 | 6917.97 | 2999.6 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735061400 | 6412.1 | 13.54 | 0.21 | 6397.6 | 6423.87 | 6397.6 | 0 |
| 1734975000 | 6398.56 | 9.82 | 0.15 | 6390.64 | 6405.54 | 6358.71 | 0 |
| 1734715800 | 6388.74 | 7.1 | 0.11 | 6378.25 | 6389.68 | 6310.37 | 0 |
| 1734629400 | 6381.64 | -98.99 | -1.53 | 6469.33 | 6469.33 | 6376.4 | 0 |
| 1734543000 | 6480.63 | 11.89 | 0.18 | 6468.95 | 6501.18 | 6466.26 | 0 |
| 1734456600 | 6468.74 | -61.97 | -0.95 | 6527.7299 | 6527.7299 | 6468.22 | 0 |
| 1734370200 | 6530.71 | -54.33 | -0.83 | 6580.95 | 6580.95 | 6503.74 | 0 |
| 1734111000 | 6585.04 | -19.26 | -0.29 | 6603.79 | 6619.61 | 6578.42 | 0 |
| 1734024600 | 6604.3 | -3.2 | -0.05 | 6611.14 | 6636.57 | 6602.85 | 0 |
| 1733938200 | 6607.5 | 7.55 | 0.11 | 6598.37 | 6624.1899 | 6579.08 | 0 |
| 1733851800 | 6599.95 | -4.35 | -0.07 | 6602.21 | 6603.68 | 6572.21 | 0 |
| 1733765400 | 6604.3 | 6.08 | 0.09 | 6599.7299 | 6634.39 | 6599.7299 | 0 |
| 1733506200 | 6598.22 | 6.43 | 0.10 | 6592.1 | 6625.17 | 6588.62 | 0 |
| 1733419800 | 6591.79 | 59.13 | 0.91 | 6531.61 | 6593.2 | 6531.61 | 0 |
| 1733333400 | 6532.66 | 45.59 | 0.70 | 6491.63 | 6548.64 | 6491.63 | 0 |
| 1733247000 | 6487.07 | 15.86 | 0.25 | 6473.9 | 6523.4 | 6473.24 | 0 |
| 1733160600 | 6471.21 | -39.18 | -0.60 | 6503.14 | 6506.89 | 6457.01 | 0 |
| 1732901400 | 6510.39 | 12.87 | 0.20 | 6497.47 | 6511.43 | 6475.83 | 0 |
| 1732815000 | 6497.52 | 32.79 | 0.51 | 6462.54 | 6511.55 | 6462.54 | 0 |
| 1732728600 | 6464.7299 | -13.79 | -0.21 | 6478.87 | 6478.87 | 6424.22 | 0 |
| 1732642200 | 6478.52 | -66.38 | -1.01 | 6537.21 | 6537.21 | 6477.76 | 0 |
| 1732555800 | 6544.9 | 33.11 | 0.51 | 6520.7 | 6575.47 | 6515.29 | 0 |
| 1732296600 | 6511.79 | 48.59 | 0.75 | 6467.37 | 6520.21 | 6436.04 | 0 |
| 1732210200 | 6463.2 | -4.01 | -0.06 | 6466.9799 | 6476.06 | 6410.91 | 0 |
| 1732123800 | 6467.21 | -19.86 | -0.31 | 6489.68 | 6527.89 | 6464.11 | 0 |
| 1732037400 | 6487.07 | -54.6 | -0.83 | 6544.13 | 6562.88 | 6420.05 | 0 |
| 1731951000 | 6541.67 | 5.52 | 0.08 | 6535.06 | 6559.01 | 6507.78 | 0 |
| 1731691800 | 6536.15 | -2.32 | -0.04 | 6533.25 | 6571.22 | 6503.95 | 0 |
| 1731605400 | 6538.47 | 90.91 | 1.41 | 6425.4 | 6539.4399 | 6425.4 | 0 |
| 1731519000 | 6447.56 | 0 | 0.00 | 6447.56 | 6447.56 | 6447.56 | 0 |
| 1731432600 | 6447.56 | -133.05 | -2.02 | 6572.96 | 6572.96 | 6445.32 | 0 |
| 1731346200 | 6580.61 | 57.55 | 0.88 | 6529.95 | 6596.3 | 6529.95 | 0 |
| 1731087000 | 6523.06 | -40.68 | -0.62 | 6562.68 | 6580.12 | 6517.01 | 0 |
| 1731000600 | 6563.74 | 111.27 | 1.72 | 6451.31 | 6581.8 | 6451.31 | 0 |
| 1730914200 | 6452.47 | -59.58 | -0.91 | 6515.61 | 6607.97 | 6429.09 | 0 |
| 1730827800 | 6512.05 | 38.5 | 0.59 | 6472.67 | 6516.9399 | 6467.7299 | 0 |
| 1730741400 | 6473.55 | -31.61 | -0.49 | 6502.3 | 6524.6899 | 6473.1 | 0 |
| 1730482200 | 6505.16 | 26.33 | 0.41 | 6480.07 | 6519.54 | 6476.2299 | 0 |
| 1730395800 | 6478.83 | -29.68 | -0.46 | 6502.53 | 6502.53 | 6447.97 | 0 |
| 1730309400 | 6508.51 | -73.25 | -1.11 | 6576.02 | 6576.02 | 6504.41 | 0 |
| 1730223000 | 6581.76 | -24.89 | -0.38 | 6607.21 | 6644.03 | 6573.66 | 0 |
| 1730136600 | 6606.65 | 29.24 | 0.44 | 6580.29 | 6614.14 | 6549.38 | 0 |
| 1729873800 | 6577.41 | 14.27 | 0.22 | 6561.86 | 6593.06 | 6550.32 | 0 |
| 1729787400 | 6563.14 | 0.35 | 0.01 | 6566.6 | 6612.54 | 6562.86 | 0 |
| 1729701000 | 6562.79 | -37.63 | -0.57 | 6600.18 | 6621.22 | 6562.79 | 0 |
| 1729614600 | 6600.42 | -9.16 | -0.14 | 6609.82 | 6617.2 | 6566.72 | 0 |
| 1729528200 | 6609.58 | -61.15 | -0.92 | 6667.13 | 6696.28 | 6608.85 | 0 |
| 1729269000 | 6670.7299 | 14.88 | 0.22 | 6656.39 | 6698.5 | 6655.81 | 0 |
| 1729182600 | 6655.85 | 23.62 | 0.36 | 6630.27 | 6684.01 | 6629.13 | 0 |
| 1729096200 | 6632.2299 | 1.21 | 0.02 | 6625.64 | 6642.18 | 6582.88 | 0 |
| 1729009800 | 6631.02 | -9.78 | -0.15 | 6644.49 | 6659.88 | 6618.9399 | 0 |
| 1728923400 | 6640.8 | -2.51 | -0.04 | 6641.47 | 6647.34 | 6608.9 | 0 |
| 1728664200 | 6643.31 | 44.41 | 0.67 | 6597.22 | 6645.35 | 6589.65 | 0 |
| 1728577800 | 6598.9 | 11.83 | 0.18 | 6587.64 | 6606.47 | 6571.95 | 0 |
| 1728491400 | 6587.07 | 40.88 | 0.62 | 6546.2299 | 6588.6899 | 6544.58 | 0 |
| 1728405000 | 6546.1899 | -47.78 | -0.72 | 6587.57 | 6587.57 | 6524.86 | 0 |
| 1728318600 | 6593.97 | -9.25 | -0.14 | 6608.6899 | 6623.09 | 6561.06 | 0 |
| 1728059400 | 6603.22 | 95.04 | 1.46 | 6510.54 | 6612.7 | 6510.54 | 0 |
| 1727973000 | 6508.18 | -62.9 | -0.96 | 6570.06 | 6572.65 | 6504.61 | 0 |
| 1727886600 | 6571.08 | -5.23 | -0.08 | 6575.4799 | 6601.52 | 6553.13 | 0 |
| 1727800200 | 6576.31 | -35.24 | -0.53 | 6614.64 | 6639.82 | 6566.75 | 0 |
| 1727713800 | 6611.55 | -74.87 | -1.12 | 6682.08 | 6682.08 | 6584.74 | 0 |
| 1727454600 | 6686.42 | 52.4 | 0.79 | 6634.4799 | 6695.88 | 6634.4799 | 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
