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 | 67.83 | 0.96615673874 | 7020.6 | 7197.65 | 6950.49 | 0 | 0 | IX |
| 4 | 126.32 | 1.81439247584 | 6962.11 | 7356.61 | 6938.52 | 0 | 0 | IX |
| 12 | -980.12 | -12.1474118646 | 8068.55 | 8337.95 | 6938.52 | 0 | 0 | IX |
| 26 | -1184.42 | -14.3169524408 | 8272.85 | 8498.45 | 6938.52 | 0 | 0 | IX |
| 52 | -2480.94 | -25.9258446481 | 9569.37 | 9788.17 | 6938.52 | 0 | 0 | IX |
| 156 | -9239.78 | -56.5878317342 | 16328.21 | 16738.96 | 6938.52 | 0 | 0 | IX |
| 260 | -6392.42 | -47.4185233127 | 13480.85 | 17746.19 | 104.46 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735320600 | 7088.43 | -92.15 | -1.28 | 7180.58 | 7197.65 | 7087.18 | 0 |
| 1735061400 | 7180.58 | 90.89 | 1.28 | 7089.69 | 7180.58 | 7077.89 | 0 |
| 1734975000 | 7089.69 | 51.92 | 0.74 | 7037.77 | 7093.13 | 7005.75 | 0 |
| 1734715800 | 7037.77 | 17.17 | 0.24 | 7020.6 | 7043.14 | 6950.49 | 0 |
| 1734629400 | 7020.6 | -83.61 | -1.18 | 7104.21 | 7104.21 | 6969.36 | 0 |
| 1734543000 | 7104.21 | -50.7 | -0.71 | 7154.91 | 7187.74 | 7081.73 | 0 |
| 1734456600 | 7154.91 | -18.63 | -0.26 | 7173.54 | 7214.04 | 7101.15 | 0 |
| 1734370200 | 7173.54 | -18 | -0.25 | 7191.54 | 7289.66 | 7147.8 | 0 |
| 1734111000 | 7191.54 | -86.24 | -1.18 | 7277.78 | 7281.62 | 7171.3 | 0 |
| 1734024600 | 7277.78 | -44.72 | -0.61 | 7322.5 | 7356.61 | 7247.73 | 0 |
| 1733938200 | 7322.5 | 46.31 | 0.64 | 7276.19 | 7334.87 | 7230.02 | 0 |
| 1733851800 | 7276.19 | 9.15 | 0.13 | 7267.04 | 7306.67 | 7187.17 | 0 |
| 1733765400 | 7267.04 | 85.47 | 1.19 | 7181.57 | 7284.45 | 7178.42 | 0 |
| 1733506200 | 7181.57 | 55.87 | 0.78 | 7125.7 | 7208.63 | 7110.9 | 0 |
| 1733419800 | 7125.7 | -81.31 | -1.13 | 7207.01 | 7211.51 | 7112.17 | 0 |
| 1733333400 | 7207.01 | 111.06 | 1.57 | 7095.95 | 7216.65 | 7088.69 | 0 |
| 1733247000 | 7095.95 | 90.75 | 1.30 | 7005.2 | 7185.19 | 7005.2 | 0 |
| 1733160600 | 7005.2 | -2.03 | -0.03 | 7007.23 | 7062.17 | 6964.12 | 0 |
| 1732901400 | 7007.23 | 45.12 | 0.65 | 6962.11 | 7028.99 | 6938.52 | 0 |
| 1732815000 | 6962.11 | -17.4 | -0.25 | 6979.51 | 7056.84 | 6955.27 | 0 |
| 1732728600 | 6979.51 | -295.37 | -4.06 | 7274.88 | 7361 | 6979.51 | 0 |
| 1732642200 | 7274.88 | -89.32 | -1.21 | 7364.2 | 7364.2 | 7266.39 | 0 |
| 1732555800 | 7364.2 | 33.21 | 0.45 | 7330.99 | 7416.91 | 7321.54 | 0 |
| 1732296600 | 7330.99 | 127.09 | 1.76 | 7203.9 | 7356.92 | 7203.9 | 0 |
| 1732210200 | 7203.9 | -52.79 | -0.73 | 7256.69 | 7285.42 | 7164.68 | 0 |
| 1732123800 | 7256.69 | -39.86 | -0.55 | 7296.55 | 7315.29 | 7208.83 | 0 |
| 1732037400 | 7296.55 | 67.69 | 0.94 | 7228.86 | 7296.55 | 7172.06 | 0 |
| 1731951000 | 7228.86 | -46.08 | -0.63 | 7274.94 | 7348.35 | 7204.15 | 0 |
| 1731691800 | 7274.94 | -99.75 | -1.35 | 7374.69 | 7374.69 | 7177.52 | 0 |
| 1731605400 | 7374.69 | 71.88 | 0.98 | 7302.81 | 7374.69 | 7232.09 | 0 |
| 1731519000 | 7302.81 | -63.75 | -0.87 | 7366.56 | 7376.28 | 7243.77 | 0 |
| 1731432600 | 7366.56 | -239.52 | -3.15 | 7606.08 | 7606.08 | 7357.74 | 0 |
| 1731346200 | 7606.08 | 247.63 | 3.37 | 7358.45 | 7653.06 | 7358.45 | 0 |
| 1731087000 | 7358.45 | -48.46 | -0.65 | 7406.91 | 7406.91 | 7278.18 | 0 |
| 1731000600 | 7406.91 | 0.08 | 0.00 | 7406.83 | 7536.25 | 7406.83 | 0 |
| 1730914200 | 7406.83 | -80.66 | -1.08 | 7487.49 | 7677.25 | 7403.79 | 0 |
| 1730827800 | 7487.49 | -53.47 | -0.71 | 7540.96 | 7575.4 | 7441.87 | 0 |
| 1730741400 | 7540.96 | -35.53 | -0.47 | 7576.49 | 7646.42 | 7533.34 | 0 |
| 1730482200 | 7576.49 | 119.7 | 1.61 | 7456.79 | 7589.82 | 7417.99 | 0 |
| 1730395800 | 7456.79 | -65.26 | -0.87 | 7522.05 | 7522.05 | 7412.56 | 0 |
| 1730309400 | 7522.05 | 110.49 | 1.49 | 7411.56 | 7572.18 | 7349.73 | 0 |
| 1730223000 | 7411.56 | -128.26 | -1.70 | 7539.82 | 7563.45 | 7411.56 | 0 |
| 1730136600 | 7539.82 | -8.03 | -0.11 | 7547.85 | 7585.2 | 7518.37 | 0 |
| 1729873800 | 7547.85 | 4.63 | 0.06 | 7543.22 | 7609.11 | 7524.68 | 0 |
| 1729787400 | 7543.22 | -86.12 | -1.13 | 7629.34 | 7657.72 | 7543.22 | 0 |
| 1729701000 | 7629.34 | -57.44 | -0.75 | 7686.78 | 7750.77 | 7572.65 | 0 |
| 1729614600 | 7686.78 | 62.13 | 0.81 | 7624.65 | 7686.78 | 7588.96 | 0 |
| 1729528200 | 7624.65 | -24.68 | -0.32 | 7649.33 | 7731.15 | 7596.43 | 0 |
| 1729269000 | 7649.33 | 36.67 | 0.48 | 7612.66 | 7671.46 | 7580.34 | 0 |
| 1729182600 | 7612.66 | -57.39 | -0.75 | 7670.05 | 7696.11 | 7612.66 | 0 |
| 1729096200 | 7670.05 | 23.35 | 0.31 | 7646.7 | 7751.68 | 7640.75 | 0 |
| 1729009800 | 7646.7 | -210.76 | -2.68 | 7857.46 | 7857.46 | 7617.88 | 0 |
| 1728923400 | 7857.46 | -130.33 | -1.63 | 7987.79 | 8001.5 | 7823.8 | 0 |
| 1728664200 | 7987.79 | -16.59 | -0.21 | 8004.38 | 8004.38 | 7876.89 | 0 |
| 1728577800 | 8004.38 | -127.85 | -1.57 | 8132.23 | 8166.25 | 8004.38 | 0 |
| 1728491400 | 8132.23 | 59.94 | 0.74 | 8072.29 | 8194.18 | 8061.37 | 0 |
| 1728405000 | 8072.29 | -143.96 | -1.75 | 8216.25 | 8216.25 | 8018.22 | 0 |
| 1728318600 | 8216.25 | -83.06 | -1.00 | 8299.31 | 8337.95 | 8204.75 | 0 |
| 1728059400 | 8299.31 | 230.76 | 2.86 | 8068.55 | 8299.53 | 8067.38 | 0 |
| 1727973000 | 8068.55 | -55.46 | -0.68 | 8124.01 | 8137.05 | 8041.79 | 0 |
| 1727886600 | 8124.01 | -80.84 | -0.99 | 8204.85 | 8204.85 | 8087.42 | 0 |
| 1727800200 | 8204.85 | -65.02 | -0.79 | 8269.87 | 8403.16 | 8195.1 | 0 |
| 1727713800 | 8269.87 | -176.24 | -2.09 | 8446.11 | 8458.35 | 8262.81 | 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
