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 | -276.56 | -4.49184172657 | 6156.94 | 6156.94 | 5858.21 | 0 | 0 | IX |
| 4 | -78.22 | -1.31272446548 | 5958.6 | 6184.04 | 5858.21 | 0 | 0 | IX |
| 12 | 323.88 | 5.82884909565 | 5556.5 | 6184.04 | 5385.22 | 0 | 0 | IX |
| 26 | 497.68 | 9.24591747636 | 5382.7 | 6184.04 | 5309.03 | 0 | 0 | IX |
| 52 | 519.34 | 9.68729947921 | 5361.04 | 6184.04 | 5086.27 | 0 | 0 | IX |
| 156 | 1530.6 | 35.1879865189 | 4349.78 | 6184.04 | 3939.77 | 0 | 0 | IX |
| 260 | 2428.06 | 70.3312555035 | 3452.32 | 6184.04 | 2735.81 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741627800 | 5956.83 | -74.91 | -1.24 | 6033.1899 | 6053.14 | 5945.56 | 0 |
| 1741368600 | 6031.74 | -38.04 | -0.63 | 6069.3 | 6069.3 | 5999.49 | 0 |
| 1741282200 | 6069.78 | 1.64 | 0.03 | 6068.99 | 6097.54 | 6013.05 | 0 |
| 1741195800 | 6068.14 | 47.29 | 0.79 | 6009.55 | 6122.92 | 6009.55 | 0 |
| 1741109400 | 6020.85 | -135.92 | -2.21 | 6156.9399 | 6156.9399 | 6011.96 | 0 |
| 1741023000 | 6156.77 | 71.03 | 1.17 | 6087.29 | 6184.04 | 6074.05 | 0 |
| 1740763800 | 6085.74 | 3.96 | 0.07 | 6078.53 | 6085.74 | 6029.34 | 0 |
| 1740677400 | 6081.78 | -18.82 | -0.31 | 6102.45 | 6102.45 | 6044.89 | 0 |
| 1740591000 | 6100.6 | 76.4 | 1.27 | 6024.27 | 6103.9799 | 6024.27 | 0 |
| 1740504600 | 6024.2 | 1.3 | 0.02 | 6020.3 | 6057.59 | 5995.33 | 0 |
| 1740418200 | 6022.9 | -10.11 | -0.17 | 6026.33 | 6046.22 | 5989.3 | 0 |
| 1740159000 | 6033.01 | 12.73 | 0.21 | 6020.84 | 6043.64 | 6012.88 | 0 |
| 1740072600 | 6020.28 | -17.03 | -0.28 | 6036.18 | 6058.25 | 6013.35 | 0 |
| 1739986200 | 6037.31 | -61.42 | -1.01 | 6101.13 | 6105.09 | 6029.51 | 0 |
| 1739899800 | 6098.7299 | 16.25 | 0.27 | 6086.2 | 6108.57 | 6076.34 | 0 |
| 1739813400 | 6082.4799 | 30.35 | 0.50 | 6054.04 | 6085.46 | 6052.64 | 0 |
| 1739554200 | 6052.13 | -13.71 | -0.23 | 6065.77 | 6076.25 | 6041.06 | 0 |
| 1739467800 | 6065.84 | 58.61 | 0.98 | 6010.43 | 6065.84 | 6010.43 | 0 |
| 1739381400 | 6007.2299 | 16.13 | 0.27 | 5991.7 | 6014.05 | 5970.96 | 0 |
| 1739295000 | 5991.1 | 26.56 | 0.45 | 5958.6 | 5995.37 | 5958.6 | 0 |
| 1739208600 | 5964.54 | 39.96 | 0.67 | 5928.57 | 5971.97 | 5928.57 | 0 |
| 1738949400 | 5924.58 | -23.23 | -0.39 | 5944.66 | 5946.45 | 5914.7299 | 0 |
| 1738863000 | 5947.81 | 83.28 | 1.42 | 5864.97 | 5954.1899 | 5864.97 | 0 |
| 1738776600 | 5864.53 | 15.88 | 0.27 | 5846.9799 | 5864.53 | 5832.02 | 0 |
| 1738690200 | 5848.65 | 24.22 | 0.42 | 5822.8 | 5851.77 | 5785.43 | 0 |
| 1738603800 | 5824.43 | -54.05 | -0.92 | 5887.76 | 5887.76 | 5783.95 | 0 |
| 1738344600 | 5878.4799 | 8.4 | 0.14 | 5869.76 | 5904.53 | 5866.6899 | 0 |
| 1738258200 | 5870.08 | 59.2 | 1.02 | 5813.1899 | 5872.6899 | 5813.1899 | 0 |
| 1738171800 | 5810.88 | 29.39 | 0.51 | 5785.68 | 5824.67 | 5774.1899 | 0 |
| 1738085400 | 5781.49 | 18.43 | 0.32 | 5768.99 | 5805.38 | 5768.99 | 0 |
| 1737999000 | 5763.06 | -14.58 | -0.25 | 5778.97 | 5778.97 | 5720.2 | 0 |
| 1737739800 | 5777.64 | -9.66 | -0.17 | 5785.05 | 5812.93 | 5765.91 | 0 |
| 1737653400 | 5787.3 | 17.54 | 0.30 | 5770.13 | 5790.16 | 5754.64 | 0 |
| 1737567000 | 5769.76 | 22.36 | 0.39 | 5748.13 | 5794.65 | 5746.76 | 0 |
| 1737480600 | 5747.4 | 7.33 | 0.13 | 5740.27 | 5749.28 | 5728.62 | 0 |
| 1737394200 | 5740.07 | 9.89 | 0.17 | 5730.14 | 5758.65 | 5722.87 | 0 |
| 1737135000 | 5730.18 | 52.38 | 0.92 | 5671.33 | 5741.4799 | 5671.33 | 0 |
| 1737048600 | 5677.8 | 69.85 | 1.25 | 5603.3 | 5677.8 | 5603.3 | 0 |
| 1736962200 | 5607.95 | 64.79 | 1.17 | 5545.33 | 5620.88 | 5545.33 | 0 |
| 1736875800 | 5543.16 | 3.69 | 0.07 | 5538.87 | 5575.32 | 5535.87 | 0 |
| 1736789400 | 5539.47 | -24 | -0.43 | 5520.28 | 5547.4 | 5510.3 | 0 |
| 1736530200 | 5563.47 | -45.09 | -0.80 | 5608.56 | 5615.21 | 5560.95 | 0 |
| 1736443800 | 5608.56 | 28.53 | 0.51 | 5580.03 | 5611.2299 | 5550.4399 | 0 |
| 1736357400 | 5580.03 | -13.46 | -0.24 | 5593.49 | 5616.17 | 5545.81 | 0 |
| 1736271000 | 5593.49 | 15.12 | 0.27 | 5578.37 | 5605.9399 | 5549.13 | 0 |
| 1736184600 | 5578.37 | 83.36 | 1.52 | 5495.01 | 5578.37 | 5495.01 | 0 |
| 1735925400 | 5495.01 | -41.91 | -0.76 | 5536.92 | 5536.92 | 5486.95 | 0 |
| 1735839000 | 5536.92 | 37.22 | 0.68 | 5499.7 | 5536.92 | 5462.18 | 0 |
| 1735666200 | 5499.7 | 36.22 | 0.66 | 5463.4799 | 5501.27 | 5454.06 | 0 |
| 1735579800 | 5463.4799 | -29.39 | -0.54 | 5492.87 | 5493.6899 | 5453.36 | 0 |
| 1735320600 | 5492.87 | 35.66 | 0.65 | 5457.21 | 5492.87 | 5438.43 | 0 |
| 1735061400 | 5457.21 | 15.39 | 0.28 | 5441.82 | 5466.81 | 5441.82 | 0 |
| 1734975000 | 5441.82 | -5.45 | -0.10 | 5447.27 | 5451.7 | 5419.9 | 0 |
| 1734715800 | 5447.27 | -20.14 | -0.37 | 5467.41 | 5467.41 | 5385.22 | 0 |
| 1734629400 | 5467.41 | -80 | -1.44 | 5547.41 | 5549.7299 | 5454.75 | 0 |
| 1734543000 | 5547.41 | 10.19 | 0.18 | 5537.22 | 5560.01 | 5534.79 | 0 |
| 1734456600 | 5537.22 | -19.28 | -0.35 | 5556.5 | 5558.4799 | 5525.39 | 0 |
| 1734370200 | 5556.5 | -15.57 | -0.28 | 5572.07 | 5572.07 | 5549.07 | 0 |
| 1734111000 | 5572.07 | -15.93 | -0.29 | 5588 | 5601.66 | 5560.24 | 0 |
| 1734024600 | 5588 | 1.48 | 0.03 | 5586.52 | 5597.47 | 5582.09 | 0 |
| 1733938200 | 5586.52 | 14.17 | 0.25 | 5572.35 | 5592.9 | 5559.9 | 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
