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 | -108.5 | -1.85292711251 | 5855.6 | 5976.3 | 5656.3 | 0 | 0 | IX |
| 4 | -321.8 | -5.30244360593 | 6068.9 | 6132.3 | 5656.3 | 0 | 0 | IX |
| 12 | -316.9 | -5.22592348285 | 6064 | 6132.3 | 5656.3 | 0 | 0 | IX |
| 26 | 300.6 | 5.51914073258 | 5446.5 | 6132.3 | 5399.6 | 0 | 0 | IX |
| 52 | 615.7 | 11.9986748256 | 5131.4 | 6132.3 | 4938.6 | 0 | 0 | IX |
| 156 | 1431.6 | 33.1734445603 | 4315.5 | 6132.3 | 3481.1 | 0 | 0 | IX |
| 260 | 2994.1 | 108.757718852 | 2753 | 6132.3 | 2182.6 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741386600 | 5755 | 9 | 0.16 | 5709 | 5782.2 | 5656.3 | 0 |
| 1741300200 | 5746 | -79.5 | -1.36 | 5754.8 | 5830.6 | 5701.2 | 0 |
| 1741213740 | 5825.5 | 24.3 | 0.42 | 5766.9 | 5848.8 | 5730.795 | 0 |
| 1741127340 | 5801.2 | -47.5 | -0.81 | 5797.1 | 5860 | 5722.5 | 0 |
| 1741040940 | 5848.7 | -88.8 | -1.50 | 5961.8 | 5976.3 | 5799 | 0 |
| 1740781740 | 5937.5 | 83.5 | 1.43 | 5855.6 | 5947.2 | 5824.4 | 0 |
| 1740695340 | 5854 | -106 | -1.78 | 5968.5 | 5986.8 | 5846.5 | 0 |
| 1740609000 | 5960 | 9.1 | 0.15 | 5959.3 | 6000 | 5918.5559 | 0 |
| 1740522600 | 5950.895 | -23.51 | -0.39 | 5971.5 | 5982.2 | 5895.6 | 0 |
| 1740436140 | 5974.4 | -25.4 | -0.42 | 6020.2 | 6037.8 | 5964.9 | 0 |
| 1740176940 | 5999.8 | -99.9 | -1.64 | 6101.6 | 6111.7 | 5994.7 | 0 |
| 1740090540 | 6099.7 | -21.8 | -0.36 | 6115.4 | 6129.3 | 6070.2 | 0 |
| 1740004140 | 6121.5 | 11.3 | 0.18 | 6100.8 | 6132.3 | 6095.6 | 0 |
| 1739917740 | 6110.2 | 12.6 | 0.21 | 6108.8 | 6123.1 | 6083.8 | 0 |
| 1739572140 | 6097.6 | 3.4 | 0.06 | 6099.4 | 6110.2 | 6086.2 | 0 |
| 1739485800 | 6094.2 | 54 | 0.89 | 6044.8 | 6099.4 | 6016.5 | 0 |
| 1739399340 | 6040.2 | -10.6 | -0.18 | 5992 | 6057.2 | 5982.31 | 0 |
| 1739312940 | 6050.8 | 3.1 | 0.05 | 6025.5 | 6058.6 | 6019.1 | 0 |
| 1739226600 | 6047.696 | 37.1 | 0.62 | 6040.3 | 6054.999 | 6022.5 | 0 |
| 1738967340 | 6010.6 | -37.9 | -0.63 | 6068.9 | 6081.3 | 6000.5 | 0 |
| 1738880940 | 6048.5 | 2.7 | 0.04 | 6059.9 | 6064.7 | 6026.3 | 0 |
| 1738794540 | 6045.8 | 45.4 | 0.76 | 6006.4 | 6047.2 | 5976.6 | 0 |
| 1738708140 | 6000.4 | -8.3 | -0.14 | 5978.3 | 6023 | 5944.9 | 0 |
| 1738621800 | 6008.7 | -8.3 | -0.14 | 5926.7 | 6018.2 | 5895 | 0 |
| 1738362600 | 6017 | -41.1 | -0.68 | 6075 | 6099.6 | 6010.5 | 0 |
| 1738276200 | 6058.1 | 27.4 | 0.45 | 6039.6 | 6066 | 6007.15 | 0 |
| 1738189740 | 6030.7 | -8.9 | -0.15 | 6037.2 | 6059.6 | 5992.2 | 0 |
| 1738103340 | 6039.6 | 40.1 | 0.67 | 6006.2 | 6053.7 | 5972.5 | 0 |
| 1738017000 | 5999.5 | -77.6 | -1.28 | 5948.1 | 6023 | 5897.5 | 0 |
| 1737757740 | 6077.1 | -16 | -0.26 | 6098.1 | 6107.8 | 6068 | 0 |
| 1737671340 | 6093.1 | 31.1 | 0.51 | 6058 | 6097.5 | 6046.7 | 0 |
| 1737584940 | 6062 | 27.3 | 0.45 | 6059.2 | 6078.2 | 6041.2 | 0 |
| 1737498540 | 6034.7 | 60.2 | 1.01 | 6006.7 | 6035.6 | 5979.8 | 0 |
| 1737153000 | 5974.5 | 65 | 1.10 | 5969.6 | 5993.6 | 5922 | 0 |
| 1737066540 | 5909.5 | -18.3 | -0.31 | 5941.75 | 5955.6 | 5903.5 | 0 |
| 1736980140 | 5927.8 | 98.4 | 1.69 | 5903.25 | 5939.4 | 5821.1 | 0 |
| 1736893800 | 5829.4 | 7.8 | 0.13 | 5843.6 | 5859.9 | 5783.5 | 0 |
| 1736807400 | 5821.6 | 21.39 | 0.37 | 5757.7 | 5822.5 | 5750.4 | 0 |
| 1736548200 | 5800.21 | -89.69 | -1.52 | 5858.8 | 5896.1 | 5785.5 | 0 |
| 1736375340 | 5889.9 | 1.5 | 0.03 | 5887 | 5908.4 | 5851.95 | 0 |
| 1736288940 | 5888.4 | -69.41 | -1.16 | 5974.2 | 5977.5 | 5867.8 | 0 |
| 1736202600 | 5957.808 | 41.61 | 0.70 | 5962.7 | 5997 | 5918.9 | 0 |
| 1735943400 | 5916.2 | 66.2 | 1.13 | 5875.3 | 5926 | 5854 | 0 |
| 1735856940 | 5850 | -13.51 | -0.23 | 5893.9 | 5920.6 | 5805 | 0 |
| 1735684200 | 5863.506 | -16.09 | -0.27 | 5899.05 | 5909.9 | 5844.2 | 0 |
| 1735597740 | 5879.6 | -70.2 | -1.18 | 5878.9 | 5939.5 | 5844.1 | 0 |
| 1735338600 | 5949.8 | -60.2 | -1.00 | 5975.4 | 6013.4 | 5907.647 | 0 |
| 1735252140 | 6010 | -3 | -0.05 | 5995 | 6024.8 | 5980.825 | 0 |
| 1735077840 | 6013 | 65.1 | 1.09 | 5960.6 | 6022 | 5945 | 0 |
| 1734993000 | 5947.9 | 42.7 | 0.72 | 5908.9 | 5953 | 5876.61 | 0 |
| 1734733740 | 5905.2 | 36.7 | 0.63 | 5817.7 | 5957.5 | 5777.4 | 0 |
| 1734647340 | 5868.5 | 0.7 | 0.01 | 5913.6 | 5930 | 5857.9 | 0 |
| 1734561000 | 5867.8 | -173.4 | -2.87 | 6039.8 | 6064.05 | 5831.61 | 0 |
| 1734474600 | 6041.2 | -21.2 | -0.35 | 6041.9 | 6064.6 | 6028.85 | 0 |
| 1734388140 | 6062.4 | 22 | 0.36 | 6060 | 6078.704 | 6041.2 | 0 |
| 1734128940 | 6040.4 | -7.5 | -0.12 | 6064 | 6071.6 | 6028.1 | 0 |
| 1734042540 | 6047.9 | -22.3 | -0.37 | 6065.8 | 6071.6 | 6039.1 | 0 |
| 1733956140 | 6070.2 | 36.9 | 0.61 | 6057.8 | 6084.35 | 6028 | 0 |
| 1733869740 | 6033.3 | -10.8 | -0.18 | 6053.7 | 6058 | 6021.3 | 0 |
| 1733783400 | 6044.1 | -32.7 | -0.54 | 6076.9 | 6085.2 | 6040.8 | 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
