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 | 53.3 | 3.85310489409 | 1383.3 | 1448.8 | 1383.3 | 0 | 0 | IX |
| 4 | -101.6 | -6.60512287089 | 1538.2 | 1560.4 | 1351.1 | 0 | 0 | IX |
| 12 | -83.8 | -5.51170744541 | 1520.4 | 1684.1 | 1351.1 | 0 | 0 | IX |
| 26 | -122.4 | -7.85118665811 | 1559 | 1684.1 | 1351.1 | 0 | 0 | IX |
| 52 | -8.2 | -0.567552602436 | 1444.8 | 1684.1 | 1334.7 | 0 | 0 | IX |
| 156 | -3.1 | -0.21532263666 | 1439.7 | 1684.1 | 1058.6 | 0 | 0 | IX |
| 260 | 706.2 | 96.686746988 | 730.4 | 1684.1 | 650.4 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743052500 | 1432.1 | -11 | -0.76 | 1442.9 | 1442.9 | 1420.3 | 0 |
| 1742966100 | 1443.1 | 20.1 | 1.41 | 1422.9 | 1448.8 | 1422.9 | 0 |
| 1742879700 | 1423 | 1.8 | 0.13 | 1421 | 1441.5 | 1421 | 0 |
| 1742793300 | 1421.2 | 1.3 | 0.09 | 1419.2 | 1422 | 1407.8 | 0 |
| 1742534100 | 1419.9 | 4.5 | 0.32 | 1415.2 | 1430.8 | 1410.3 | 0 |
| 1742447700 | 1415.4 | 31.9 | 2.31 | 1383.3 | 1419.7 | 1383.3 | 0 |
| 1742361300 | 1383.5 | -11.6 | -0.83 | 1394.9 | 1397.8 | 1376.6 | 0 |
| 1742274900 | 1395.1 | 2.1 | 0.15 | 1392.8 | 1417.2 | 1391.4 | 0 |
| 1742188500 | 1393 | 22.2 | 1.62 | 1371.2 | 1394.5 | 1371.2 | 0 |
| 1741929300 | 1370.8 | 14.1 | 1.04 | 1356.5 | 1372.7 | 1353.4 | 0 |
| 1741842900 | 1356.7 | -13.2 | -0.96 | 1369.8 | 1382 | 1355.8 | 0 |
| 1741756500 | 1369.9 | -37.2 | -2.64 | 1407 | 1407 | 1351.1 | 0 |
| 1741670100 | 1407.1 | -26.2 | -1.83 | 1433.1 | 1433.1 | 1381.3 | 0 |
| 1741583700 | 1433.3 | 4.6 | 0.32 | 1428.2 | 1439.2 | 1428.2 | 0 |
| 1741324500 | 1428.7 | -53.8 | -3.63 | 1482.4 | 1482.4 | 1428 | 0 |
| 1741238100 | 1482.5 | -17.3 | -1.15 | 1499.6 | 1513.8 | 1475.8 | 0 |
| 1741151700 | 1499.8 | -21.3 | -1.40 | 1520.9 | 1520.9 | 1483.1 | 0 |
| 1741065300 | 1521.1 | -17.9 | -1.16 | 1538.9 | 1538.9 | 1503.2 | 0 |
| 1740978900 | 1539 | 26.6 | 1.76 | 1511.9 | 1541.4 | 1511.9 | 0 |
| 1740719700 | 1512.4 | -36.1 | -2.33 | 1548.3 | 1548.3 | 1506.1 | 0 |
| 1740633300 | 1548.5 | 10.1 | 0.66 | 1538.2 | 1560.4 | 1538.2 | 0 |
| 1740546900 | 1538.4 | -4.4 | -0.29 | 1542.6 | 1542.6 | 1527 | 0 |
| 1740460500 | 1542.8 | -21.4 | -1.37 | 1564 | 1564 | 1533.6 | 0 |
| 1740374100 | 1564.2 | 4.1 | 0.26 | 1559.6 | 1564.8 | 1529.6 | 0 |
| 1740114900 | 1560.1 | -10.3 | -0.66 | 1570.2 | 1582 | 1557.7 | 0 |
| 1740028500 | 1570.4 | -36.9 | -2.30 | 1607.2 | 1607.2 | 1557 | 0 |
| 1739942100 | 1607.3 | -24 | -1.47 | 1631.1 | 1631.5 | 1595.9 | 0 |
| 1739855700 | 1631.3 | -21.9 | -1.32 | 1653 | 1656 | 1626.5 | 0 |
| 1739769300 | 1653.2 | -7.9 | -0.48 | 1660.5 | 1660.5 | 1631.1 | 0 |
| 1739510100 | 1661.1 | 6 | 0.36 | 1655 | 1684.1 | 1655 | 0 |
| 1739423700 | 1655.1 | 1.6 | 0.10 | 1653.3 | 1668.8 | 1653.1 | 0 |
| 1739337300 | 1653.5 | 19.5 | 1.19 | 1633.8 | 1653.5 | 1628.3 | 0 |
| 1739250900 | 1634 | 0.3 | 0.02 | 1633.5 | 1646 | 1632.7 | 0 |
| 1739164500 | 1633.7 | -11.7 | -0.71 | 1644.8 | 1644.8 | 1619.2 | 0 |
| 1738905300 | 1645.4 | -3.8 | -0.23 | 1649 | 1653.6 | 1640.4 | 0 |
| 1738818900 | 1649.2 | 39.6 | 2.46 | 1609.4 | 1650.1 | 1609.4 | 0 |
| 1738732500 | 1609.6 | 16.1 | 1.01 | 1593.3 | 1618.9 | 1593.3 | 0 |
| 1738646100 | 1593.5 | -2.2 | -0.14 | 1595.5 | 1621.2 | 1593.5 | 0 |
| 1738559700 | 1595.7 | -60 | -3.62 | 1655.1 | 1655.1 | 1585.8 | 0 |
| 1738300500 | 1655.7 | 14.7 | 0.90 | 1640.8 | 1669.1 | 1640.8 | 0 |
| 1738214100 | 1641 | 17.8 | 1.10 | 1623 | 1649.4 | 1621.9 | 0 |
| 1738127700 | 1623.2 | 18.1 | 1.13 | 1605.8 | 1636.4 | 1603.9 | 0 |
| 1738041300 | 1605.1 | -4.5 | -0.28 | 1608.8 | 1615.8 | 1600.3 | 0 |
| 1737695700 | 1609.6 | 11.3 | 0.71 | 1598.1 | 1614.2 | 1598.1 | 0 |
| 1737609300 | 1598.3 | -19.8 | -1.22 | 1617.9 | 1617.9 | 1593.4 | 0 |
| 1737522900 | 1618.1 | 10.3 | 0.64 | 1607.6 | 1628 | 1605.3 | 0 |
| 1737436500 | 1607.8 | 20.7 | 1.30 | 1586.9 | 1627.1 | 1586.9 | 0 |
| 1737350100 | 1587.1 | 13.5 | 0.86 | 1573 | 1590.5 | 1573 | 0 |
| 1737090900 | 1573.6 | -6.5 | -0.41 | 1579.9 | 1587.4 | 1570.8 | 0 |
| 1737004500 | 1580.1 | 42.4 | 2.76 | 1537.5 | 1587 | 1537.5 | 0 |
| 1736918100 | 1537.7 | -6.8 | -0.44 | 1544.4 | 1556.5 | 1537.5 | 0 |
| 1736831700 | 1544.5 | 14.4 | 0.94 | 1529.9 | 1553.1 | 1529.9 | 0 |
| 1736745300 | 1530.1 | -39.2 | -2.50 | 1568.8 | 1568.8 | 1518.3 | 0 |
| 1736486100 | 1569.3 | -13.6 | -0.86 | 1582.7 | 1593 | 1557.2 | 0 |
| 1736399700 | 1582.9 | -7.8 | -0.49 | 1590.5 | 1590.5 | 1568.7 | 0 |
| 1736313300 | 1590.7 | 24.1 | 1.54 | 1566.4 | 1598.8 | 1557.8 | 0 |
| 1736226900 | 1566.6 | 10.2 | 0.66 | 1556.2 | 1571.4 | 1556.2 | 0 |
| 1736140500 | 1556.4 | 2.1 | 0.14 | 1553.8 | 1569.5 | 1550.7 | 0 |
| 1735881300 | 1554.3 | 18.2 | 1.18 | 1535.9 | 1559.3 | 1535.5 | 0 |
| 1735794900 | 1536.1 | 15.4 | 1.01 | 1520.4 | 1537.1 | 1515.7 | 0 |
| 1735617660 | 1520.7 | -28.8 | -1.86 | 1549.3 | 1549.3 | 1520.7 | 0 |
| 1735535700 | 1549.5 | -10.6 | -0.68 | 1559.6 | 1559.6 | 1530.3 | 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
