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 | 195.15 | 2.51854222672 | 7748.53 | 8107.9 | 7615.89 | 0 | 0 | IX |
| 4 | -448.05 | -5.33918512631 | 8391.73 | 8391.73 | 7615.89 | 0 | 0 | IX |
| 12 | -924.3 | -10.4228922483 | 8867.98 | 9212.52 | 7615.89 | 0 | 0 | IX |
| 26 | -1677.37 | -17.4343756659 | 9621.05 | 9855.6 | 7615.89 | 0 | 0 | IX |
| 52 | -886.89 | -10.0434060315 | 8830.57 | 10610.93 | 7615.89 | 0 | 0 | IX |
| 156 | -1449.42 | -15.4306884841 | 9393.1 | 10610.93 | 6721.3 | 0 | 0 | IX |
| 260 | 7794.68 | 5231.32885906 | 149 | 10610.93 | 149 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732728600 | 7943.68 | -54.35 | -0.68 | 7998.03 | 8003.78 | 7893.76 | 0 |
| 1732642200 | 7998.03 | 22.24 | 0.28 | 7975.79 | 8107.9 | 7860.12 | 0 |
| 1732555800 | 7975.79 | 158.09 | 2.02 | 7817.7 | 8016.18 | 7816.58 | 0 |
| 1732296600 | 7817.7 | 108.47 | 1.41 | 7709.23 | 7854.41 | 7672.26 | 0 |
| 1732210200 | 7709.23 | -13.05 | -0.17 | 7722.28 | 7722.85 | 7615.89 | 0 |
| 1732123800 | 7722.28 | -26.25 | -0.34 | 7748.53 | 7833.78 | 7721.94 | 0 |
| 1732037400 | 7748.53 | -116.6 | -1.48 | 7865.13 | 7902.05 | 7658.83 | 0 |
| 1731951000 | 7865.13 | 0.3 | 0.00 | 7864.83 | 7897.74 | 7803.47 | 0 |
| 1731691800 | 7864.83 | -18 | -0.23 | 7882.83 | 7926.51 | 7820.95 | 0 |
| 1731605400 | 7882.83 | 132.57 | 1.71 | 7750.26 | 7904.52 | 7679.97 | 0 |
| 1731519000 | 7750.26 | 28.74 | 0.37 | 7721.52 | 7774.31 | 7689.81 | 0 |
| 1731432600 | 7721.52 | -274.75 | -3.44 | 7996.27 | 7996.27 | 7667.68 | 0 |
| 1731346200 | 7996.27 | 33.97 | 0.43 | 7962.3 | 8082.16 | 7962.3 | 0 |
| 1731087000 | 7962.3 | -323.91 | -3.91 | 8286.2099 | 8293.69 | 7952.83 | 0 |
| 1731000600 | 8286.2099 | 217.25 | 2.69 | 8068.96 | 8322.48 | 8040.18 | 0 |
| 1730914200 | 8068.96 | -42.85 | -0.53 | 8111.81 | 8334.31 | 8030.67 | 0 |
| 1730827800 | 8111.81 | -21.61 | -0.27 | 8133.42 | 8175.16 | 8062.62 | 0 |
| 1730741400 | 8133.42 | -49.1 | -0.60 | 8182.52 | 8269.4599 | 8124.36 | 0 |
| 1730482200 | 8182.52 | 39.88 | 0.49 | 8142.64 | 8214.66 | 8124.59 | 0 |
| 1730395800 | 8142.64 | -97.36 | -1.18 | 8240 | 8242.6 | 8071.15 | 0 |
| 1730309400 | 8240 | -151.73 | -1.81 | 8391.73 | 8391.73 | 8138.95 | 0 |
| 1730223000 | 8391.73 | -0.44 | -0.01 | 8392.17 | 8523.1299 | 8380.66 | 0 |
| 1730136600 | 8392.17 | 55.2 | 0.66 | 8336.97 | 8474.12 | 8336.97 | 0 |
| 1729873800 | 8336.97 | -10.91 | -0.13 | 8347.8799 | 8361.44 | 8282.45 | 0 |
| 1729787400 | 8347.8799 | 122.29 | 1.49 | 8225.59 | 8415.26 | 8225.59 | 0 |
| 1729701000 | 8225.59 | -72.22 | -0.87 | 8297.81 | 8297.81 | 8162.66 | 0 |
| 1729614600 | 8297.81 | 29.86 | 0.36 | 8267.95 | 8337.37 | 8228.41 | 0 |
| 1729528200 | 8267.95 | -139.86 | -1.66 | 8407.81 | 8432.86 | 8257.3799 | 0 |
| 1729269000 | 8407.81 | 106.32 | 1.28 | 8301.49 | 8501.29 | 8298.87 | 0 |
| 1729182600 | 8301.49 | 68.73 | 0.83 | 8232.76 | 8360.78 | 8198.48 | 0 |
| 1729096200 | 8232.76 | -217.28 | -2.57 | 8450.04 | 8452.4 | 8029.88 | 0 |
| 1729009800 | 8450.04 | -167.46 | -1.94 | 8617.5 | 8622.18 | 8429.74 | 0 |
| 1728923400 | 8617.5 | -105.97 | -1.21 | 8723.47 | 8728.62 | 8530.7099 | 0 |
| 1728664200 | 8723.47 | 22.12 | 0.25 | 8701.35 | 8729.72 | 8622.11 | 0 |
| 1728577800 | 8701.35 | -14.35 | -0.16 | 8715.7 | 8734.33 | 8654.25 | 0 |
| 1728491400 | 8715.7 | 25.3 | 0.29 | 8690.4 | 8752.79 | 8634.1 | 0 |
| 1728405000 | 8690.4 | -214.68 | -2.41 | 8905.08 | 8908.56 | 8567.78 | 0 |
| 1728318600 | 8905.08 | 149.94 | 1.71 | 8755.14 | 8932.74 | 8755.14 | 0 |
| 1728059400 | 8755.14 | 25.97 | 0.30 | 8729.17 | 8808.8799 | 8689.39 | 0 |
| 1727973000 | 8729.17 | -109.43 | -1.24 | 8838.6 | 8838.6 | 8675.55 | 0 |
| 1727886600 | 8838.6 | 64.64 | 0.74 | 8773.9599 | 8959.11 | 8773.9599 | 0 |
| 1727800200 | 8773.9599 | -251.29 | -2.78 | 9025.25 | 9025.25 | 8746.83 | 0 |
| 1727713800 | 9025.25 | -128.28 | -1.40 | 9153.53 | 9212.52 | 9019.81 | 0 |
| 1727454600 | 9153.53 | 217.02 | 2.43 | 8936.51 | 9172.42 | 8936.51 | 0 |
| 1727368200 | 8936.51 | 679.79 | 8.23 | 8256.72 | 8936.51 | 8255.87 | 0 |
| 1727281800 | 8256.72 | 41.64 | 0.51 | 8215.08 | 8290.47 | 8167.55 | 0 |
| 1727195400 | 8215.08 | 264.29 | 3.32 | 7950.79 | 8274.03 | 7950.79 | 0 |
| 1727109000 | 7950.79 | 5.54 | 0.07 | 7945.25 | 7950.79 | 7853.13 | 0 |
| 1726849800 | 7945.25 | -268.06 | -3.26 | 8213.31 | 8213.31 | 7945.25 | 0 |
| 1726763400 | 8213.31 | 221.52 | 2.77 | 7991.79 | 8228.5 | 7989.02 | 0 |
| 1726677000 | 7991.79 | -104.11 | -1.29 | 8095.9 | 8107.28 | 7991.79 | 0 |
| 1726590600 | 8095.9 | 59.82 | 0.74 | 8036.08 | 8150.17 | 8036.08 | 0 |
| 1726504200 | 8036.08 | -58.91 | -0.73 | 8094.99 | 8146.57 | 8033.53 | 0 |
| 1726245000 | 8094.99 | 31.94 | 0.40 | 8063.05 | 8157.25 | 8063.05 | 0 |
| 1726158600 | 8063.05 | 16.37 | 0.20 | 8046.68 | 8157.72 | 8036.1 | 0 |
| 1726072200 | 8046.68 | -44.93 | -0.56 | 8091.61 | 8179.14 | 8016.41 | 0 |
| 1725985800 | 8091.61 | -77.67 | -0.95 | 8169.28 | 8224.1299 | 8082.94 | 0 |
| 1725899400 | 8169.28 | -11.52 | -0.14 | 8180.8 | 8207.7 | 8125.62 | 0 |
| 1725640200 | 8180.8 | -124.72 | -1.50 | 8305.52 | 8313.82 | 8180.8 | 0 |
| 1725553800 | 8305.52 | -242.39 | -2.84 | 8547.91 | 8551.83 | 8291.26 | 0 |
| 1725467400 | 8547.91 | -320.07 | -3.61 | 8867.98 | 8869.55 | 8515.72 | 0 |
| 1725381000 | 8867.98 | -8.11 | -0.09 | 8876.09 | 8956.39 | 8860.57 | 0 |
| 1725294600 | 8876.09 | -35.52 | -0.40 | 8911.61 | 8911.61 | 8778.12 | 0 |
| 1725035400 | 8911.61 | -5.61 | -0.06 | 8917.22 | 9027.3 | 8911.61 | 0 |
| 1724949000 | 8917.22 | 117.42 | 1.33 | 8799.8 | 8918.9 | 8799.8 | 0 |
| 1724862600 | 8799.8 | -29.62 | -0.34 | 8829.42 | 8888.73 | 8799.8 | 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
