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 | -298 | -5.85461689587 | 5090 | 5090 | 4672 | 426644 | 4768.7071167 | DE |
| 4 | -408 | -7.84615384615 | 5200 | 5255 | 4500 | 341526 | 4826.92496329 | DE |
| 12 | -753 | -13.5798016231 | 5545 | 5620 | 4500 | 306070 | 5140.03359887 | DE |
| 26 | -268 | -5.29644268775 | 5060 | 5865 | 4500 | 310176 | 5274.20899316 | DE |
| 52 | -638 | -11.7495395948 | 5430 | 6075 | 4500 | 246026 | 5337.25097222 | DE |
| 156 | -1070 | -18.2531559195 | 5862 | 6508 | 3992 | 254240 | 5074.71805689 | DE |
| 260 | -618 | -11.4232902033 | 5410 | 7204 | 3992 | 272030 | 5505.20984768 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745598600 | 4792 | -2 | -0.04 | 4832 | 4858 | 4790 | 234991 |
| 1745512200 | 4794 | 18 | 0.38 | 4756 | 4812 | 4748 | 208373 |
| 1745425800 | 4776 | 22 | 0.46 | 4784 | 4878 | 4672 | 476782 |
| 1745339400 | 4754 | -226 | -4.54 | 5090 | 5090 | 4722 | 594778 |
| 1744907400 | 4980 | 50 | 1.01 | 4932 | 4996 | 4896 | 318012 |
| 1744821000 | 4930 | -28 | -0.56 | 4894 | 4948 | 4858 | 227470 |
| 1744734600 | 4958 | 88 | 1.81 | 4890 | 4964 | 4890 | 264483 |
| 1744648200 | 4870 | 108 | 2.27 | 4862 | 4892 | 4816 | 155915 |
| 1744389000 | 4762 | 6 | 0.13 | 4782 | 4800 | 4674 | 194270 |
| 1744302600 | 4756 | 184 | 4.02 | 4892 | 4932 | 4746 | 592051 |
| 1744216200 | 4572 | -142 | -3.01 | 4610 | 4670 | 4516 | 469125 |
| 1744129800 | 4714 | 124 | 2.70 | 4660 | 4770 | 4622 | 617748 |
| 1744043400 | 4590 | -268.03 | -5.52 | 4626 | 4842 | 4500 | 546541 |
| 1743784200 | 4858.03 | -266.97 | -5.21 | 5125 | 5140 | 4826 | 462997 |
| 1743697800 | 5125 | -85 | -1.63 | 5150 | 5195 | 5090 | 206108 |
| 1743611400 | 5210 | 20 | 0.39 | 5160 | 5210 | 5135 | 178898 |
| 1743525000 | 5190 | 45 | 0.87 | 5175 | 5210 | 5150 | 133928 |
| 1743438600 | 5145 | -75 | -1.44 | 5180 | 5185 | 5110 | 190757 |
| 1743183000 | 5220 | 5 | 0.10 | 5200 | 5255 | 5180 | 187752 |
| 1743096600 | 5215 | -10 | -0.19 | 5200 | 5225 | 5165 | 208004 |
| 1743010200 | 5225 | 25 | 0.48 | 5230 | 5230 | 5190 | 147457 |
| 1742923800 | 5200 | 30 | 0.58 | 5200 | 5230 | 5165 | 195904 |
| 1742837400 | 5170 | -25 | -0.48 | 5215 | 5230 | 5135 | 163721 |
| 1742578200 | 5195 | -100 | -1.89 | 5275 | 5285 | 5195 | 751551 |
| 1742491800 | 5295 | -15 | -0.28 | 5335 | 5360 | 5265 | 241071 |
| 1742405400 | 5310 | 10 | 0.19 | 5310 | 5330 | 5290 | 159887 |
| 1742319000 | 5300 | -5 | -0.09 | 5330 | 5355 | 5290 | 197857 |
| 1742232600 | 5305 | 80 | 1.53 | 5230 | 5305 | 5225 | 228363 |
| 1741973400 | 5225 | 20 | 0.38 | 5235 | 5250 | 5190 | 480705 |
| 1741887000 | 5205 | -75 | -1.42 | 5260 | 5260 | 5200 | 266284 |
| 1741800600 | 5280 | 20 | 0.38 | 5265 | 5295 | 5215 | 184940 |
| 1741714200 | 5260 | -10 | -0.19 | 5260 | 5300 | 5205 | 239563 |
| 1741627800 | 5270 | -20 | -0.38 | 5340 | 5340 | 5240 | 196920 |
| 1741368600 | 5290 | 60 | 1.15 | 5195 | 5300 | 5135 | 328066 |
| 1741282200 | 5230 | -5 | -0.10 | 5265 | 5300 | 5215 | 275968 |
| 1741195800 | 5235 | 15 | 0.29 | 5300 | 5380 | 5220 | 405339 |
| 1741109400 | 5220 | -200 | -3.69 | 5360 | 5415 | 5180 | 276620 |
| 1741023000 | 5420 | 60 | 1.12 | 5375 | 5420 | 5300 | 337411 |
| 1740763800 | 5360 | 70 | 1.32 | 5275 | 5385 | 5270 | 883860 |
| 1740677400 | 5290 | -85 | -1.58 | 5330 | 5340 | 5270 | 134234 |
| 1740591000 | 5375 | 40 | 0.75 | 5360 | 5400 | 5355 | 360434 |
| 1740504600 | 5335 | -40 | -0.74 | 5335 | 5380 | 5335 | 849049 |
| 1740418200 | 5375 | 10 | 0.19 | 5390 | 5425 | 5350 | 108617 |
| 1740159000 | 5365 | 0 | 0.00 | 5370 | 5425 | 5360 | 110527 |
| 1740072600 | 5365 | 0 | 0.00 | 5390 | 5420 | 5350 | 110898 |
| 1739986200 | 5365 | -100 | -1.83 | 5475 | 5480 | 5350 | 267767 |
| 1739899800 | 5465 | 40 | 0.74 | 5435 | 5480 | 5405 | 133455 |
| 1739813400 | 5425 | -25 | -0.46 | 5445 | 5465 | 5420 | 136122 |
| 1739554200 | 5450 | 65 | 1.21 | 5385 | 5465 | 5365 | 259563 |
| 1739467800 | 5385 | 35 | 0.65 | 5395 | 5440 | 5350 | 358052 |
| 1739381400 | 5350 | 30 | 0.56 | 5325 | 5370 | 5295 | 259829 |
| 1739295000 | 5320 | 20 | 0.38 | 5300 | 5340 | 5285 | 235758 |
| 1739208600 | 5300 | -5 | -0.09 | 5310 | 5320 | 5270 | 376942 |
| 1738949400 | 5305 | 25 | 0.47 | 5300 | 5340 | 5270 | 361806 |
| 1738863000 | 5280 | -20 | -0.38 | 5340 | 5355 | 5270 | 183937 |
| 1738776600 | 5300 | -195 | -3.55 | 5465 | 5525 | 5295 | 420313 |
| 1738690200 | 5495 | 5 | 0.09 | 5460 | 5510 | 5460 | 157207 |
| 1738603800 | 5490 | -110 | -1.96 | 5525 | 5575 | 5425 | 332961 |
| 1738344600 | 5600 | 70 | 1.27 | 5545 | 5620 | 5530 | 242188 |
| 1738258200 | 5530 | 45 | 0.82 | 5515 | 5585 | 5495 | 204177 |
| 1738171800 | 5485 | -5 | -0.09 | 5490 | 5535 | 5485 | 175960 |
| 1738085400 | 5490 | 50 | 0.92 | 5465 | 5515 | 5445 | 137618 |
| 1737999000 | 5440 | 5 | 0.09 | 5425 | 5455 | 5390 | 172101 |
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
