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 | 26.73 | 0.441501468368 | 6054.34 | 6121.13 | 6036.05 | 0 | 0 | IX |
| 4 | 310.62 | 5.38294240484 | 5770.45 | 6121.13 | 5770.45 | 0 | 0 | IX |
| 12 | 516.56 | 9.28311747126 | 5564.51 | 6121.13 | 5536.61 | 0 | 0 | IX |
| 26 | 952.46 | 18.5715037798 | 5128.61 | 6121.13 | 5112.31 | 0 | 0 | IX |
| 52 | 1170.97 | 23.8481904646 | 4910.1 | 6121.13 | 4894.95 | 0 | 0 | IX |
| 156 | 2059.37 | 51.2064549817 | 4021.7 | 6121.13 | 3446.75 | 0 | 0 | IX |
| 260 | 1927.94 | 46.4213737591 | 4153.13 | 6121.13 | 3446.75 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 6084.68 | -23.08 | -0.38 | 6117.5 | 6121.13 | 6081.9799 | 0 |
| 1739467800 | 6107.76 | 35.34 | 0.58 | 6085.21 | 6114.87 | 6085.21 | 0 |
| 1739381400 | 6072.42 | -11.8 | -0.19 | 6092.08 | 6100.55 | 6066.42 | 0 |
| 1739295000 | 6084.22 | 19.14 | 0.32 | 6073.65 | 6087.31 | 6067.82 | 0 |
| 1739208600 | 6065.08 | 14.24 | 0.24 | 6036.29 | 6072.57 | 6036.29 | 0 |
| 1738949400 | 6050.84 | -0.98 | -0.02 | 6054.34 | 6064.16 | 6038.55 | 0 |
| 1738863000 | 6051.82 | 66.45 | 1.11 | 5991.24 | 6056.74 | 5991.24 | 0 |
| 1738776600 | 5985.37 | 23.39 | 0.39 | 5970.71 | 5985.92 | 5947.24 | 0 |
| 1738690200 | 5961.9799 | -15.24 | -0.25 | 5971.85 | 5981.8 | 5955.2299 | 0 |
| 1738603800 | 5977.22 | -27.21 | -0.45 | 5983.62 | 5983.62 | 5932.76 | 0 |
| 1738344600 | 6004.43 | 18.5 | 0.31 | 5989.72 | 6022.72 | 5989.72 | 0 |
| 1738258200 | 5985.93 | 40.91 | 0.69 | 5937.7299 | 5992.28 | 5937.7299 | 0 |
| 1738171800 | 5945.02 | 30.04 | 0.51 | 5915.1 | 5956.07 | 5912.81 | 0 |
| 1738085400 | 5914.9799 | 47.77 | 0.81 | 5869.49 | 5926.31 | 5866.87 | 0 |
| 1737999000 | 5867.21 | -27.21 | -0.46 | 5886.29 | 5886.29 | 5827.24 | 0 |
| 1737739800 | 5894.42 | -12.21 | -0.21 | 5925.56 | 5941.74 | 5885.29 | 0 |
| 1737653400 | 5906.63 | 86.79 | 1.49 | 5862.12 | 5912.49 | 5861.54 | 0 |
| 1737567000 | 5819.84 | 0 | 0.00 | 5819.84 | 5819.84 | 5819.84 | 0 |
| 1737480600 | 5819.84 | 23.04 | 0.40 | 5789 | 5826.7299 | 5785 | 0 |
| 1737394200 | 5796.8 | -19.94 | -0.34 | 5805.91 | 5824.41 | 5787.58 | 0 |
| 1737135000 | 5816.74 | 43.39 | 0.75 | 5770.45 | 5817.6899 | 5770.45 | 0 |
| 1737048600 | 5773.35 | 30.89 | 0.54 | 5740.43 | 5784.89 | 5740.43 | 0 |
| 1736962200 | 5742.46 | 83.97 | 1.48 | 5672.17 | 5748.6899 | 5671.41 | 0 |
| 1736875800 | 5658.49 | -6.73 | -0.12 | 5683.93 | 5709.58 | 5652.46 | 0 |
| 1736789400 | 5665.22 | -0.18 | -0.00 | 5664.85 | 5677.39 | 5643.93 | 0 |
| 1736530200 | 5665.4 | -51.15 | -0.89 | 5715.03 | 5725.78 | 5660.27 | 0 |
| 1736443800 | 5716.55 | 31.69 | 0.56 | 5702.45 | 5716.76 | 5687.56 | 0 |
| 1736357400 | 5684.86 | -9.55 | -0.17 | 5685.04 | 5699.93 | 5665.4399 | 0 |
| 1736271000 | 5694.41 | 4.05 | 0.07 | 5670.82 | 5713.6 | 5660.63 | 0 |
| 1736184600 | 5690.36 | 43.89 | 0.78 | 5656.61 | 5692.85 | 5646.7 | 0 |
| 1735925400 | 5646.47 | -11.35 | -0.20 | 5653.38 | 5654.38 | 5631.46 | 0 |
| 1735839000 | 5657.82 | 37.51 | 0.67 | 5623.91 | 5676.84 | 5591.2299 | 0 |
| 1735666200 | 5620.31 | 5.98 | 0.11 | 5609.42 | 5631.9799 | 5605.7299 | 0 |
| 1735579800 | 5614.33 | -12.8 | -0.23 | 5639.63 | 5642.92 | 5582.53 | 0 |
| 1735320600 | 5627.13 | -9.05 | -0.16 | 5640.67 | 5664.29 | 5617.47 | 0 |
| 1735061400 | 5636.18 | 45.76 | 0.82 | 5610.13 | 5637.66 | 5609.63 | 0 |
| 1734975000 | 5590.42 | -22.73 | -0.40 | 5596.28 | 5601.47 | 5578.01 | 0 |
| 1734715800 | 5613.15 | 19.22 | 0.34 | 5582.17 | 5613.15 | 5536.61 | 0 |
| 1734629400 | 5593.93 | -78.57 | -1.39 | 5593.24 | 5614.58 | 5550.82 | 0 |
| 1734543000 | 5672.5 | 20.21 | 0.36 | 5654.13 | 5678.34 | 5649.41 | 0 |
| 1734456600 | 5652.29 | -19.14 | -0.34 | 5670.91 | 5673.5 | 5648.49 | 0 |
| 1734370200 | 5671.43 | 4.43 | 0.08 | 5674.13 | 5688.15 | 5662.47 | 0 |
| 1734111000 | 5667 | -6.38 | -0.11 | 5671.37 | 5691.6899 | 5663.6 | 0 |
| 1734024600 | 5673.38 | -21.35 | -0.37 | 5689.36 | 5695.15 | 5668.67 | 0 |
| 1733938200 | 5694.7299 | -19.99 | -0.35 | 5712.32 | 5734.15 | 5689.34 | 0 |
| 1733851800 | 5714.72 | -6.63 | -0.12 | 5708.51 | 5726.64 | 5698.54 | 0 |
| 1733765400 | 5721.35 | -27.55 | -0.48 | 5744.63 | 5758.77 | 5715.02 | 0 |
| 1733506200 | 5748.9 | 13.79 | 0.24 | 5725.56 | 5754.28 | 5722.59 | 0 |
| 1733419800 | 5735.11 | 24.21 | 0.42 | 5719.03 | 5743.4399 | 5719.03 | 0 |
| 1733333400 | 5710.9 | 27.34 | 0.48 | 5685.95 | 5728.07 | 5685.95 | 0 |
| 1733247000 | 5683.56 | 10.63 | 0.19 | 5682.89 | 5707.64 | 5669.04 | 0 |
| 1733160600 | 5672.93 | 33.13 | 0.59 | 5627.46 | 5678.01 | 5611.3 | 0 |
| 1732901400 | 5639.8 | 40.51 | 0.72 | 5599.29 | 5642.14 | 5591.13 | 0 |
| 1732815000 | 5599.29 | -21.36 | -0.38 | 5580.13 | 5608.13 | 5580.13 | 0 |
| 1732728600 | 5620.65 | 0 | 0.00 | 5620.65 | 5620.65 | 5620.65 | 0 |
| 1732642200 | 5620.65 | -5.94 | -0.11 | 5631.29 | 5631.29 | 5602.6899 | 0 |
| 1732555800 | 5626.59 | -0.32 | -0.01 | 5628.58 | 5644.97 | 5602.62 | 0 |
| 1732296600 | 5626.91 | 52.89 | 0.95 | 5564.51 | 5634.62 | 5545.71 | 0 |
| 1732210200 | 5574.02 | 62.86 | 1.14 | 5527.66 | 5575.07 | 5508.6 | 0 |
| 1732123800 | 5511.16 | 0.76 | 0.01 | 5515.57 | 5533.4 | 5493.5 | 0 |
| 1732037400 | 5510.4 | -15.14 | -0.27 | 5527.54 | 5531.93 | 5470.25 | 0 |
| 1731951000 | 5525.54 | 0.24 | 0.00 | 5530.65 | 5539.81 | 5506.07 | 0 |
| 1731691800 | 5525.3 | -60.55 | -1.08 | 5576.03 | 5576.03 | 5522.08 | 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
