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 | 14.34 | 0.210510554154 | 6812.01 | 6830.4 | 6751.37 | 0 | 0 | IX |
| 4 | -17.69 | -0.258473065616 | 6844.04 | 6888.92 | 6652.46 | 0 | 0 | IX |
| 12 | -33.73 | -0.491685228161 | 6860.08 | 6953.52 | 6652.46 | 0 | 0 | IX |
| 26 | -89.96 | -1.30069357793 | 6916.31 | 7012.08 | 6580.07 | 0 | 0 | IX |
| 52 | 535.23 | 8.50770610003 | 6291.12 | 7012.08 | 6206.01 | 0 | 0 | IX |
| 156 | -258.69 | -3.65121438976 | 7085.04 | 7272.18 | 5644.7 | 0 | 0 | IX |
| 260 | 859.65 | 14.4074614108 | 5966.7 | 7657.93 | 3613.64 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738171800 | 6792.48 | -26.68 | -0.39 | 6819.16 | 6830.4 | 6792.48 | 0 |
| 1738085400 | 6819.16 | 67.79 | 1.00 | 6751.37 | 6819.16 | 6751.37 | 0 |
| 1737999000 | 6751.37 | -47.88 | -0.70 | 6799.25 | 6799.25 | 6751.37 | 0 |
| 1737739800 | 6799.25 | -15.65 | -0.23 | 6814.9 | 6828.43 | 6799.25 | 0 |
| 1737653400 | 6814.9 | 2.89 | 0.04 | 6812.01 | 6816.24 | 6795.77 | 0 |
| 1737567000 | 6812.01 | -7.18 | -0.11 | 6819.19 | 6833.23 | 6807.2 | 0 |
| 1737480600 | 6819.19 | 4.6 | 0.07 | 6814.59 | 6832.37 | 6812.99 | 0 |
| 1737394200 | 6814.59 | -4.72 | -0.07 | 6819.31 | 6828.65 | 6813.13 | 0 |
| 1737135000 | 6819.31 | 23.96 | 0.35 | 6795.35 | 6823.25 | 6795.35 | 0 |
| 1737048600 | 6795.35 | 38.96 | 0.58 | 6756.39 | 6795.35 | 6756.39 | 0 |
| 1736962200 | 6756.39 | 95.89 | 1.44 | 6660.5 | 6756.39 | 6660.5 | 0 |
| 1736875800 | 6660.5 | 5.53 | 0.08 | 6654.97 | 6681.8 | 6652.54 | 0 |
| 1736789400 | 6654.97 | -42.02 | -0.63 | 6680.95 | 6682.54 | 6652.46 | 0 |
| 1736530200 | 6696.99 | -63.35 | -0.94 | 6760.34 | 6762.58 | 6696.99 | 0 |
| 1736443800 | 6760.34 | 23.34 | 0.35 | 6737 | 6760.34 | 6725.36 | 0 |
| 1736357400 | 6737 | -72.11 | -1.06 | 6809.11 | 6818.75 | 6733.24 | 0 |
| 1736271000 | 6809.11 | -60.84 | -0.89 | 6869.95 | 6869.95 | 6809.11 | 0 |
| 1736184600 | 6869.95 | 9.5 | 0.14 | 6860.45 | 6884.2 | 6851.72 | 0 |
| 1735925400 | 6860.45 | -15.23 | -0.22 | 6875.68 | 6888.92 | 6860.45 | 0 |
| 1735839000 | 6875.68 | 31.64 | 0.46 | 6844.04 | 6875.68 | 6844.04 | 0 |
| 1735666200 | 6844.04 | 27.69 | 0.41 | 6816.35 | 6846.83 | 6815.9 | 0 |
| 1735579800 | 6816.35 | -20.3 | -0.30 | 6836.65 | 6843.14 | 6803.7 | 0 |
| 1735320600 | 6836.65 | -9.57 | -0.14 | 6846.22 | 6860.47 | 6834.17 | 0 |
| 1735061400 | 6846.22 | 53.02 | 0.78 | 6793.2 | 6846.22 | 6793.2 | 0 |
| 1734975000 | 6793.2 | 5.36 | 0.08 | 6787.84 | 6793.2 | 6775.17 | 0 |
| 1734715800 | 6787.84 | 31.03 | 0.46 | 6756.81 | 6787.84 | 6729.32 | 0 |
| 1734629400 | 6756.81 | -60.29 | -0.88 | 6817.1 | 6817.1 | 6748.88 | 0 |
| 1734543000 | 6817.1 | -5.21 | -0.08 | 6822.31 | 6833.31 | 6817.1 | 0 |
| 1734456600 | 6822.31 | -70.51 | -1.02 | 6892.82 | 6892.82 | 6819.7 | 0 |
| 1734370200 | 6892.82 | -24.25 | -0.35 | 6917.07 | 6922.91 | 6884.77 | 0 |
| 1734111000 | 6917.07 | -11.09 | -0.16 | 6928.16 | 6928.42 | 6913.52 | 0 |
| 1734024600 | 6928.16 | 10.66 | 0.15 | 6917.5 | 6932.9 | 6911.92 | 0 |
| 1733938200 | 6917.5 | -8.03 | -0.12 | 6925.53 | 6929.45 | 6909.22 | 0 |
| 1733851800 | 6925.53 | -22.49 | -0.32 | 6948.02 | 6953.52 | 6913.62 | 0 |
| 1733765400 | 6948.02 | 39.46 | 0.57 | 6908.56 | 6948.02 | 6908.56 | 0 |
| 1733506200 | 6908.56 | 5.26 | 0.08 | 6903.3 | 6917.96 | 6899.75 | 0 |
| 1733419800 | 6903.3 | 6.53 | 0.09 | 6896.77 | 6903.3 | 6879.41 | 0 |
| 1733333400 | 6896.77 | 14.47 | 0.21 | 6882.3 | 6896.77 | 6871.69 | 0 |
| 1733247000 | 6882.3 | 40.23 | 0.59 | 6842.07 | 6886.13 | 6842.07 | 0 |
| 1733160600 | 6842.07 | 17.3 | 0.25 | 6824.77 | 6842.07 | 6822.27 | 0 |
| 1732901400 | 6824.77 | 22.17 | 0.33 | 6802.6 | 6824.77 | 6802.43 | 0 |
| 1732815000 | 6802.6 | -12.39 | -0.18 | 6814.99 | 6816.49 | 6802.6 | 0 |
| 1732728600 | 6814.99 | 6.61 | 0.10 | 6808.38 | 6817.31 | 6802.81 | 0 |
| 1732642200 | 6808.38 | -27.67 | -0.40 | 6836.05 | 6840.9 | 6807.94 | 0 |
| 1732555800 | 6836.05 | 27.21 | 0.40 | 6808.84 | 6842.63 | 6808.84 | 0 |
| 1732296600 | 6808.84 | 41.16 | 0.61 | 6767.68 | 6808.84 | 6753.04 | 0 |
| 1732210200 | 6767.68 | 23.57 | 0.35 | 6744.11 | 6767.68 | 6731.16 | 0 |
| 1732123800 | 6744.11 | -33.55 | -0.50 | 6777.66 | 6778.36 | 6734.22 | 0 |
| 1732037400 | 6777.66 | -16.7 | -0.25 | 6794.36 | 6807.48 | 6768.03 | 0 |
| 1731951000 | 6794.36 | 2.72 | 0.04 | 6791.64 | 6800.93 | 6771.16 | 0 |
| 1731691800 | 6791.64 | -17.58 | -0.26 | 6809.22 | 6811.07 | 6791.09 | 0 |
| 1731605400 | 6809.22 | 59.17 | 0.88 | 6750.05 | 6809.22 | 6733.17 | 0 |
| 1731519000 | 6750.05 | -34.04 | -0.50 | 6784.09 | 6792.02 | 6750.05 | 0 |
| 1731432600 | 6784.09 | -75.54 | -1.10 | 6859.63 | 6859.63 | 6784.09 | 0 |
| 1731346200 | 6859.63 | 37.37 | 0.55 | 6822.26 | 6865.32 | 6822.26 | 0 |
| 1731087000 | 6822.26 | -46.38 | -0.68 | 6868.64 | 6870.04 | 6822.26 | 0 |
| 1731000600 | 6868.64 | 8.56 | 0.12 | 6860.08 | 6875.98 | 6854.36 | 0 |
| 1730914200 | 6860.08 | 18.38 | 0.27 | 6841.7 | 6907.27 | 6841.7 | 0 |
| 1730827800 | 6841.7 | 0.43 | 0.01 | 6841.27 | 6855.07 | 6841.27 | 0 |
| 1730741400 | 6841.27 | -1.02 | -0.01 | 6842.29 | 6860.79 | 6841.27 | 0 |
| 1730482200 | 6842.29 | 6.03 | 0.09 | 6836.26 | 6857.56 | 6826.21 | 0 |
| 1730395800 | 6836.26 | -53.39 | -0.77 | 6889.65 | 6889.65 | 6826.33 | 0 |
| 1730309400 | 6889.65 | 49.4 | 0.72 | 6840.25 | 6911.19 | 6820.98 | 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
