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 | 170.12 | 1.91794072783 | 8869.93 | 9106.79 | 8741.23 | 0 | 0 | IX |
| 4 | 737.59 | 8.88399341882 | 8302.46 | 9106.79 | 8065.54 | 0 | 0 | IX |
| 12 | 1468.64 | 19.3971796535 | 7571.41 | 9106.79 | 7382.18 | 0 | 0 | IX |
| 26 | 1505.07 | 19.9744392155 | 7534.98 | 9106.79 | 6957.76 | 0 | 0 | IX |
| 52 | 1548.78 | 20.6744650774 | 7491.27 | 9106.79 | 6957.76 | 0 | 0 | IX |
| 156 | 1548.78 | 20.6744650774 | 7491.27 | 9106.79 | 6957.76 | 0 | 0 | IX |
| 260 | 1548.78 | 20.6744650774 | 7491.27 | 9106.79 | 6957.76 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732210200 | 9025 | 222.17 | 2.52 | 8840.83 | 9027.99 | 8836.77 | 0 |
| 1732123800 | 8802.83 | -16.39 | -0.19 | 8836.7099 | 8877.1 | 8783.37 | 0 |
| 1732037400 | 8819.22 | -19.96 | -0.23 | 8838.4599 | 8868.2 | 8741.23 | 0 |
| 1731951000 | 8839.18 | 17.12 | 0.19 | 8845.57 | 8865.27 | 8808.4599 | 0 |
| 1731691800 | 8822.06 | -57.6 | -0.65 | 8869.93 | 8881.82 | 8816.3 | 0 |
| 1731605400 | 8879.66 | -58.46 | -0.65 | 8912.95 | 8956.77 | 8878.36 | 0 |
| 1731519000 | 8938.12 | 100.22 | 1.13 | 8829.84 | 8941.08 | 8794.3799 | 0 |
| 1731432600 | 8837.9 | -13.09 | -0.15 | 8847.28 | 8861.8799 | 8823.77 | 0 |
| 1731346200 | 8850.99 | 155.42 | 1.79 | 8718.24 | 8877.22 | 8718.24 | 0 |
| 1731087000 | 8695.57 | 95.79 | 1.11 | 8621.94 | 8710.84 | 8603.48 | 0 |
| 1731000600 | 8599.78 | 12.18 | 0.14 | 8628.61 | 8634.97 | 8581 | 0 |
| 1730914200 | 8587.6 | 419.17 | 5.13 | 8314.2099 | 8610.85 | 8294.6 | 0 |
| 1730827800 | 8168.43 | 70.19 | 0.87 | 8100.91 | 8181.17 | 8083.93 | 0 |
| 1730741400 | 8098.24 | -91.25 | -1.11 | 8127.38 | 8129.35 | 8073.89 | 0 |
| 1730482200 | 8189.49 | 60.37 | 0.74 | 8082.76 | 8216.72 | 8065.54 | 0 |
| 1730395800 | 8129.12 | -165.05 | -1.99 | 8257.7099 | 8257.7099 | 8099.56 | 0 |
| 1730309400 | 8294.17 | -69.77 | -0.83 | 8344.45 | 8344.45 | 8292.68 | 0 |
| 1730223000 | 8363.94 | 29.76 | 0.36 | 8343.08 | 8372.44 | 8332.42 | 0 |
| 1730136600 | 8334.18 | 3.11 | 0.04 | 8294.1299 | 8344.57 | 8276.36 | 0 |
| 1729873800 | 8331.07 | 48.46 | 0.59 | 8302.4599 | 8363.4599 | 8282.3 | 0 |
| 1729787400 | 8282.61 | -9.56 | -0.12 | 8270.74 | 8325.25 | 8263.11 | 0 |
| 1729701000 | 8292.17 | 0.94 | 0.01 | 8311.03 | 8327.48 | 8282.35 | 0 |
| 1729614600 | 8291.23 | -13.81 | -0.17 | 8265.75 | 8295.84 | 8248.7 | 0 |
| 1729528200 | 8305.04 | 0 | 0.00 | 8305.04 | 8305.04 | 8305.04 | 0 |
| 1729269000 | 8305.04 | -32.34 | -0.39 | 8296.32 | 8312.2099 | 8274.32 | 0 |
| 1729182600 | 8337.3799 | 103.58 | 1.26 | 8272.48 | 8351.53 | 8264.42 | 0 |
| 1729096200 | 8233.8 | 2.24 | 0.03 | 8188.43 | 8238.3 | 8166.83 | 0 |
| 1729009800 | 8231.56 | 39.84 | 0.49 | 8215.47 | 8245.86 | 8199.56 | 0 |
| 1728923400 | 8191.72 | 77.79 | 0.96 | 8143.57 | 8194.08 | 8135.29 | 0 |
| 1728664200 | 8113.93 | 68.6 | 0.85 | 8030.14 | 8142.17 | 8020.57 | 0 |
| 1728577800 | 8045.33 | 2.73 | 0.03 | 8063.24 | 8070.13 | 8016.23 | 0 |
| 1728491400 | 8042.6 | 102.72 | 1.29 | 7968.71 | 8050.62 | 7960.93 | 0 |
| 1728405000 | 7939.88 | 10.51 | 0.13 | 7889.66 | 7943.26 | 7875.68 | 0 |
| 1728318600 | 7929.37 | 0.04 | 0.00 | 7957.88 | 7969.21 | 7921.58 | 0 |
| 1728059400 | 7929.33 | 91.74 | 1.17 | 7829.06 | 7938.93 | 7824.33 | 0 |
| 1727973000 | 7837.59 | -4.14 | -0.05 | 7846.33 | 7848.44 | 7796.82 | 0 |
| 1727886600 | 7841.73 | 9.54 | 0.12 | 7808.95 | 7854.54 | 7792.04 | 0 |
| 1727800200 | 7832.19 | -1.39 | -0.02 | 7873.95 | 7917.39 | 7786.87 | 0 |
| 1727713800 | 7833.58 | -39.79 | -0.51 | 7847.85 | 7847.85 | 7788.67 | 0 |
| 1727454600 | 7873.37 | 42.76 | 0.55 | 7871.25 | 7891.29 | 7844.47 | 0 |
| 1727368200 | 7830.61 | 36.8 | 0.47 | 7793.43 | 7877.57 | 7793.43 | 0 |
| 1727281800 | 7793.81 | -4.14 | -0.05 | 7782.11 | 7796.52 | 7758.09 | 0 |
| 1727195400 | 7797.95 | -11.77 | -0.15 | 7824.82 | 7831.96 | 7779.28 | 0 |
| 1727109000 | 7809.72 | 35.27 | 0.45 | 7792.46 | 7839.17 | 7791.6 | 0 |
| 1726849800 | 7774.45 | -54.17 | -0.69 | 7812.97 | 7814.5 | 7755.47 | 0 |
| 1726763400 | 7828.62 | 124.92 | 1.62 | 7700.96 | 7831.14 | 7696.91 | 0 |
| 1726677000 | 7703.7 | -45.19 | -0.58 | 7734.48 | 7734.48 | 7695.12 | 0 |
| 1726590600 | 7748.89 | 16.32 | 0.21 | 7739.12 | 7778.78 | 7736.07 | 0 |
| 1726504200 | 7732.57 | 63.83 | 0.83 | 7651.86 | 7734.44 | 7639.78 | 0 |
| 1726245000 | 7668.74 | 57.3 | 0.75 | 7629.08 | 7696.2 | 7623.04 | 0 |
| 1726158600 | 7611.44 | 82.52 | 1.10 | 7622.67 | 7641.62 | 7596.19 | 0 |
| 1726072200 | 7528.92 | 16.18 | 0.22 | 7557.12 | 7587.96 | 7462.78 | 0 |
| 1725985800 | 7512.74 | -4.96 | -0.07 | 7493.34 | 7574.93 | 7486.34 | 0 |
| 1725899400 | 7517.7 | 132.79 | 1.80 | 7412.27 | 7517.98 | 7411.81 | 0 |
| 1725640200 | 7384.91 | -84.03 | -1.13 | 7474.74 | 7526.68 | 7382.18 | 0 |
| 1725553800 | 7468.94 | -60.82 | -0.81 | 7526.37 | 7534.37 | 7459.63 | 0 |
| 1725467400 | 7529.76 | -68.07 | -0.90 | 7545.69 | 7557.26 | 7517.82 | 0 |
| 1725381000 | 7597.83 | -75.09 | -0.98 | 7676.24 | 7686.66 | 7590.74 | 0 |
| 1725294600 | 7672.92 | 64.8 | 0.85 | 7673.61 | 7675.56 | 7660.92 | 0 |
| 1725035400 | 7608.12 | 1.85 | 0.02 | 7571.41 | 7628.72 | 7569.81 | 0 |
| 1724949000 | 7606.27 | 115.54 | 1.54 | 7497.34 | 7609.25 | 7496.95 | 0 |
| 1724862600 | 7490.73 | -20.17 | -0.27 | 7525.76 | 7552.88 | 7490.46 | 0 |
| 1724776200 | 7510.9 | -5.12 | -0.07 | 7509.68 | 7525.1 | 7501.33 | 0 |
| 1724689800 | 7516.02 | 47.5 | 0.64 | 7503.47 | 7532.4 | 7498.68 | 0 |
| 1724430600 | 7468.52 | -6.12 | -0.08 | 7443.46 | 7511.95 | 7443.46 | 0 |
| 1724344200 | 7474.64 | 35.24 | 0.47 | 7462.69 | 7498.66 | 7452.34 | 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
