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 | 42.37 | 0.811567664478 | 5220.76 | 5321.1 | 5192.1 | 0 | 0 | IX |
| 4 | 197.94 | 3.90784945876 | 5065.19 | 5373.27 | 5025.82 | 0 | 0 | IX |
| 12 | 96.3 | 1.86381204723 | 5166.83 | 5373.27 | 5025.82 | 0 | 0 | IX |
| 26 | 131.11 | 2.55474452555 | 5132.02 | 5373.27 | 4956.48 | 0 | 0 | IX |
| 52 | 267.81 | 5.36121810014 | 4995.32 | 5373.27 | 4871.46 | 0 | 0 | IX |
| 156 | 938.25 | 21.6942435397 | 4324.88 | 5373.27 | 3973.21 | 0 | 0 | IX |
| 260 | 974.16 | 22.7131455804 | 4288.97 | 5373.27 | 2884.42 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738603800 | 5286.51 | -34.59 | -0.65 | 5316.56 | 5316.56 | 5270.43 | 0 |
| 1738344600 | 5321.1 | 72 | 1.37 | 5249.1 | 5321.1 | 5249.1 | 0 |
| 1738258200 | 5249.1 | 11.04 | 0.21 | 5230.13 | 5283.93 | 5230.13 | 0 |
| 1738171800 | 5238.06 | 30.61 | 0.59 | 5211.55 | 5239.67 | 5211.55 | 0 |
| 1738085400 | 5207.45 | -13.31 | -0.25 | 5220.76 | 5245.93 | 5192.1 | 0 |
| 1737999000 | 5220.76 | -45.85 | -0.87 | 5266.61 | 5319.4799 | 5220.76 | 0 |
| 1737739800 | 5266.61 | -64.76 | -1.21 | 5315 | 5315 | 5232.38 | 0 |
| 1737653400 | 5331.37 | 29.28 | 0.55 | 5297.99 | 5360.9799 | 5297.88 | 0 |
| 1737567000 | 5302.09 | 68.54 | 1.31 | 5294.9399 | 5373.27 | 5294.89 | 0 |
| 1737480600 | 5233.55 | 77.49 | 1.50 | 5156.06 | 5282.67 | 5134.61 | 0 |
| 1737394200 | 5156.06 | 53.75 | 1.05 | 5101.76 | 5156.06 | 5098.75 | 0 |
| 1737135000 | 5102.31 | 39.52 | 0.78 | 5061.55 | 5129.89 | 5061.55 | 0 |
| 1737048600 | 5062.79 | -54.5 | -1.07 | 5116.53 | 5116.53 | 5025.82 | 0 |
| 1736962200 | 5117.29 | 18.55 | 0.36 | 5104.4 | 5117.29 | 5083.65 | 0 |
| 1736875800 | 5098.74 | 28.89 | 0.57 | 5072.12 | 5135.8 | 5041.31 | 0 |
| 1736789400 | 5069.85 | 1.14 | 0.02 | 5068.66 | 5085.54 | 5057.16 | 0 |
| 1736530200 | 5068.71 | -19.91 | -0.39 | 5072.09 | 5072.09 | 5033.08 | 0 |
| 1736443800 | 5088.62 | -41.22 | -0.80 | 5129.84 | 5142.18 | 5063.49 | 0 |
| 1736357400 | 5129.84 | 20.29 | 0.40 | 5084.76 | 5133.93 | 5083.27 | 0 |
| 1736271000 | 5109.55 | 19.57 | 0.38 | 5065.1899 | 5109.55 | 5057.32 | 0 |
| 1736184600 | 5089.9799 | 24.67 | 0.49 | 5065.31 | 5117.77 | 5041.37 | 0 |
| 1735925400 | 5065.31 | -20.96 | -0.41 | 5082.13 | 5088.18 | 5056.53 | 0 |
| 1735839000 | 5086.27 | 11.74 | 0.23 | 5060.95 | 5104.65 | 5053.76 | 0 |
| 1735666200 | 5074.53 | 9.18 | 0.18 | 5065.86 | 5074.53 | 5056.32 | 0 |
| 1735579800 | 5065.35 | 2.65 | 0.05 | 5050.25 | 5118.66 | 5033.61 | 0 |
| 1735320600 | 5062.7 | -26.55 | -0.52 | 5089.25 | 5090.38 | 5053.78 | 0 |
| 1735061400 | 5089.25 | -8.87 | -0.17 | 5102.1899 | 5102.29 | 5084.68 | 0 |
| 1734975000 | 5098.12 | -59.1 | -1.15 | 5148.2 | 5150.21 | 5076.72 | 0 |
| 1734715800 | 5157.22 | 63.53 | 1.25 | 5077.26 | 5173.4 | 5077.26 | 0 |
| 1734629400 | 5093.6899 | 28.12 | 0.56 | 5053.37 | 5102.43 | 5049.05 | 0 |
| 1734543000 | 5065.57 | -23.86 | -0.47 | 5093.5 | 5093.6 | 5056.79 | 0 |
| 1734456600 | 5089.43 | 6.1 | 0.12 | 5038.58 | 5095.51 | 5038.58 | 0 |
| 1734370200 | 5083.33 | -26.65 | -0.52 | 5108.75 | 5113.2299 | 5054.7 | 0 |
| 1734111000 | 5109.9799 | -18.89 | -0.37 | 5112.4399 | 5126.84 | 5105.1899 | 0 |
| 1734024600 | 5128.87 | -33.8 | -0.65 | 5162.67 | 5175.89 | 5108.37 | 0 |
| 1733938200 | 5162.67 | 5.09 | 0.10 | 5157.68 | 5171.93 | 5147.02 | 0 |
| 1733851800 | 5157.58 | 5.81 | 0.11 | 5147.7 | 5162.75 | 5138.34 | 0 |
| 1733765400 | 5151.77 | -16.39 | -0.32 | 5155.76 | 5165.52 | 5125.89 | 0 |
| 1733506200 | 5168.16 | 6.31 | 0.12 | 5161.85 | 5171.97 | 5158.16 | 0 |
| 1733419800 | 5161.85 | 2.94 | 0.06 | 5158.91 | 5173.81 | 5158.91 | 0 |
| 1733333400 | 5158.91 | 16.86 | 0.33 | 5162.39 | 5162.39 | 5136.53 | 0 |
| 1733247000 | 5142.05 | 43.02 | 0.84 | 5099.03 | 5155.21 | 5099.03 | 0 |
| 1733160600 | 5099.03 | -75.42 | -1.46 | 5172.1899 | 5176.2 | 5099.03 | 0 |
| 1732901400 | 5174.45 | 18.08 | 0.35 | 5157.07 | 5188.95 | 5127.41 | 0 |
| 1732815000 | 5156.37 | 4.77 | 0.09 | 5151.6 | 5176.74 | 5149.59 | 0 |
| 1732728600 | 5151.6 | 23.62 | 0.46 | 5127.9799 | 5174.4799 | 5109.91 | 0 |
| 1732642200 | 5127.9799 | -45.11 | -0.87 | 5173.91 | 5210.75 | 5123.5 | 0 |
| 1732555800 | 5173.09 | -1.05 | -0.02 | 5147.09 | 5198.81 | 5146.59 | 0 |
| 1732296600 | 5174.14 | 57.59 | 1.13 | 5116.55 | 5193.4799 | 5114.3 | 0 |
| 1732210200 | 5116.55 | 16.22 | 0.32 | 5100.33 | 5120.9799 | 5068.9 | 0 |
| 1732123800 | 5100.33 | -101.42 | -1.95 | 5201.75 | 5210.89 | 5091.31 | 0 |
| 1732037400 | 5201.75 | 45.43 | 0.88 | 5155.42 | 5201.75 | 5143.49 | 0 |
| 1731951000 | 5156.32 | -38.02 | -0.73 | 5193.1 | 5208.81 | 5139.09 | 0 |
| 1731691800 | 5194.34 | -12.09 | -0.23 | 5206.43 | 5206.43 | 5173.84 | 0 |
| 1731605400 | 5206.43 | 87.63 | 1.71 | 5232.83 | 5247.04 | 5186.15 | 0 |
| 1731519000 | 5118.8 | 0 | 0.00 | 5118.8 | 5118.8 | 5118.8 | 0 |
| 1731432600 | 5118.8 | -32.25 | -0.63 | 5166.83 | 5166.83 | 5088.41 | 0 |
| 1731346200 | 5151.05 | -96.6 | -1.84 | 5246.84 | 5246.84 | 5146.9799 | 0 |
| 1731087000 | 5247.65 | -17.26 | -0.33 | 5264.91 | 5285.28 | 5183.45 | 0 |
| 1731000600 | 5264.91 | 17.96 | 0.34 | 5251.02 | 5264.91 | 5133.37 | 0 |
| 1730914200 | 5246.95 | -13.16 | -0.25 | 5260.11 | 5276.8 | 5240.31 | 0 |
| 1730827800 | 5260.11 | -14.24 | -0.27 | 5274.35 | 5276.1899 | 5249.97 | 0 |
| 1730741400 | 5274.35 | -33.46 | -0.63 | 5307.01 | 5308.01 | 5192.2299 | 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
