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 | 27.89 | 0.52744251841 | 5287.78 | 5344.03 | 5161.95 | 0 | 0 | IX |
| 4 | 130.58 | 2.51837480159 | 5185.09 | 5344.03 | 5024.35 | 0 | 0 | IX |
| 12 | 338.58 | 6.80277029348 | 4977.09 | 5344.03 | 4766.1 | 0 | 0 | IX |
| 26 | 520.24 | 10.8486621638 | 4795.43 | 5344.03 | 4524.91 | 0 | 0 | IX |
| 52 | 1203.64 | 29.2711872238 | 4112.03 | 5344.03 | 4098.96 | 0 | 0 | IX |
| 156 | 1286.29 | 31.9227772015 | 4029.38 | 5344.03 | 3903.54 | 0 | 0 | IX |
| 260 | 1286.29 | 31.9227772015 | 4029.38 | 5344.03 | 3903.54 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5314.92 | 47.83 | 0.91 | 5274.67 | 5344.03 | 5274.67 | 0 |
| 1732210200 | 5267.09 | 46.82 | 0.90 | 5238.95 | 5276.62 | 5193.57 | 0 |
| 1732123800 | 5220.27 | 16.83 | 0.32 | 5227.26 | 5249.31 | 5195.91 | 0 |
| 1732037400 | 5203.4399 | 12.83 | 0.25 | 5197.25 | 5211.7299 | 5161.95 | 0 |
| 1731951000 | 5190.61 | -7.52 | -0.14 | 5197.66 | 5207.93 | 5164.64 | 0 |
| 1731691800 | 5198.13 | -98.81 | -1.87 | 5287.78 | 5287.78 | 5192.54 | 0 |
| 1731605400 | 5296.9399 | 16.65 | 0.32 | 5292.9399 | 5321.65 | 5285.06 | 0 |
| 1731519000 | 5280.29 | 0 | 0.00 | 5280.29 | 5280.29 | 5280.29 | 0 |
| 1731432600 | 5280.29 | 2.69 | 0.05 | 5285.2299 | 5296.4799 | 5275.06 | 0 |
| 1731346200 | 5277.6 | 3.4 | 0.06 | 5283 | 5315.61 | 5273.6899 | 0 |
| 1731087000 | 5274.2 | 43.48 | 0.83 | 5249.38 | 5279 | 5231.4799 | 0 |
| 1731000600 | 5230.72 | 48.09 | 0.93 | 5196.15 | 5238.34 | 5185.61 | 0 |
| 1730914200 | 5182.63 | 120.71 | 2.38 | 5137.3 | 5213.38 | 5137.3 | 0 |
| 1730827800 | 5061.92 | 17.43 | 0.35 | 5039.24 | 5067.2 | 5024.35 | 0 |
| 1730741400 | 5044.49 | -55.57 | -1.09 | 5063.4399 | 5064.4 | 5033.95 | 0 |
| 1730482200 | 5100.06 | 28.86 | 0.57 | 5051.15 | 5106.18 | 5047.35 | 0 |
| 1730395800 | 5071.2 | -114.53 | -2.21 | 5173.43 | 5173.43 | 5064.9 | 0 |
| 1730309400 | 5185.7299 | -50.88 | -0.97 | 5229.38 | 5229.38 | 5166.96 | 0 |
| 1730223000 | 5236.61 | 17.56 | 0.34 | 5218.1899 | 5239.57 | 5213.52 | 0 |
| 1730136600 | 5219.05 | -12.25 | -0.23 | 5203.08 | 5227.33 | 5190.9399 | 0 |
| 1729873800 | 5231.3 | 53.53 | 1.03 | 5185.09 | 5231.35 | 5175.05 | 0 |
| 1729787400 | 5177.77 | -27.34 | -0.53 | 5200 | 5210.72 | 5168.49 | 0 |
| 1729701000 | 5205.11 | -29.2 | -0.56 | 5255.56 | 5264.97 | 5204.41 | 0 |
| 1729614600 | 5234.31 | 12.28 | 0.24 | 5235.58 | 5246.39 | 5207.74 | 0 |
| 1729528200 | 5222.03 | 8.45 | 0.16 | 5221.99 | 5235.74 | 5206.62 | 0 |
| 1729269000 | 5213.58 | -13.07 | -0.25 | 5199.38 | 5222.87 | 5195.09 | 0 |
| 1729182600 | 5226.65 | 67.65 | 1.31 | 5181.38 | 5247.2 | 5178.15 | 0 |
| 1729096200 | 5159 | -10.4 | -0.20 | 5167.29 | 5167.29 | 5128.6 | 0 |
| 1729009800 | 5169.4 | -50.37 | -0.96 | 5224.58 | 5232.5 | 5159.27 | 0 |
| 1728923400 | 5219.77 | 65.05 | 1.26 | 5168.79 | 5223.59 | 5163.5 | 0 |
| 1728664200 | 5154.72 | 24.91 | 0.49 | 5138.11 | 5161.7299 | 5130.97 | 0 |
| 1728577800 | 5129.81 | 0 | 0.00 | 5129.81 | 5129.81 | 5129.81 | 0 |
| 1728491400 | 5129.81 | 45.38 | 0.89 | 5102.27 | 5136.14 | 5099.34 | 0 |
| 1728405000 | 5084.43 | 6.69 | 0.13 | 5041.24 | 5095.24 | 5027.03 | 0 |
| 1728318600 | 5077.74 | 22.46 | 0.44 | 5074.07 | 5086.58 | 5070.04 | 0 |
| 1728059400 | 5055.28 | 33.47 | 0.67 | 5019.27 | 5068.72 | 5012.93 | 0 |
| 1727973000 | 5021.81 | 5.98 | 0.12 | 5013.9799 | 5030.72 | 4999.59 | 0 |
| 1727886600 | 5015.83 | 14.02 | 0.28 | 4999.42 | 5020.87 | 4974.07 | 0 |
| 1727800200 | 5001.81 | -8.06 | -0.16 | 5028.83 | 5055.76 | 4978.6899 | 0 |
| 1727713800 | 5009.87 | 0.05 | 0.00 | 5001.18 | 5011.8 | 4979.4399 | 0 |
| 1727454600 | 5009.82 | 3.3 | 0.07 | 5025.17 | 5032.64 | 5004.35 | 0 |
| 1727368200 | 5006.52 | 9.58 | 0.19 | 4998.25 | 5045.64 | 4998.25 | 0 |
| 1727281800 | 4996.9399 | 13.92 | 0.28 | 4970.05 | 4998.24 | 4962.79 | 0 |
| 1727195400 | 4983.02 | 14.85 | 0.30 | 4973.24 | 4989.29 | 4941.4 | 0 |
| 1727109000 | 4968.17 | 5.78 | 0.12 | 4959.64 | 4986.82 | 4958.07 | 0 |
| 1726849800 | 4962.39 | -35.78 | -0.72 | 4978.63 | 4983.75 | 4949.97 | 0 |
| 1726763400 | 4998.17 | 76.47 | 1.55 | 4904.13 | 5005.16 | 4904.13 | 0 |
| 1726677000 | 4921.7 | -7.66 | -0.16 | 4928.79 | 4932.76 | 4909.6 | 0 |
| 1726590600 | 4929.36 | 15.28 | 0.31 | 4931.47 | 4955.66 | 4924.65 | 0 |
| 1726504200 | 4914.08 | -37.39 | -0.76 | 4943.57 | 4948.63 | 4899.05 | 0 |
| 1726245000 | 4951.47 | 25.99 | 0.53 | 4938.18 | 4960.81 | 4932.13 | 0 |
| 1726158600 | 4925.4799 | 64.38 | 1.32 | 4922.59 | 4937.86 | 4898.14 | 0 |
| 1726072200 | 4861.1 | 49.05 | 1.02 | 4841.31 | 4869.55 | 4802.66 | 0 |
| 1725985800 | 4812.05 | -10.02 | -0.21 | 4827.1 | 4850.36 | 4804.03 | 0 |
| 1725899400 | 4822.07 | 53.7 | 1.13 | 4775.96 | 4831.26 | 4775.96 | 0 |
| 1725640200 | 4768.37 | -74.74 | -1.54 | 4841.95 | 4864.71 | 4766.1 | 0 |
| 1725553800 | 4843.11 | -47.07 | -0.96 | 4879.9799 | 4896.49 | 4835.52 | 0 |
| 1725467400 | 4890.18 | -55.7 | -1.13 | 4914.68 | 4914.68 | 4861.35 | 0 |
| 1725381000 | 4945.88 | -73.74 | -1.47 | 5020.64 | 5028.67 | 4943.37 | 0 |
| 1725294600 | 5019.62 | 31.29 | 0.63 | 5017.34 | 5020.14 | 5009.6 | 0 |
| 1725035400 | 4988.33 | -33.52 | -0.67 | 4977.09 | 5015.6899 | 4975.1 | 0 |
| 1724949000 | 5021.85 | 53.52 | 1.08 | 4968.39 | 5031.07 | 4968.39 | 0 |
| 1724862600 | 4968.33 | -5.02 | -0.10 | 4985.81 | 5006.71 | 4953.87 | 0 |
| 1724776200 | 4973.35 | 4.1 | 0.08 | 4967.12 | 4985.07 | 4951.14 | 0 |
| 1724689800 | 4969.25 | 14.91 | 0.30 | 4984.07 | 5000.01 | 4942.84 | 0 |
| 1724430600 | 4954.34 | -41.96 | -0.84 | 4957.37 | 5007.28 | 4950.1899 | 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
