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 | -375.9 | -2.27506566763 | 16522.6 | 16669.4 | 15975.7 | 0 | 0 | IX |
| 4 | -94.4 | -0.581241418377 | 16241.1 | 16802.7 | 15975.7 | 0 | 0 | IX |
| 12 | -116.7 | -0.717562133379 | 16263.4 | 17406.3 | 15889.7 | 0 | 0 | IX |
| 26 | -1853.9 | -10.2991011411 | 18000.6 | 18409.5 | 15889.7 | 0 | 0 | IX |
| 52 | -1795.2 | -10.0056292812 | 17941.9 | 19001.6 | 15381.2 | 0 | 0 | IX |
| 156 | -2311.7 | -12.5238373857 | 18458.4 | 19609.2 | 14261.7 | 0 | 0 | IX |
| 260 | 5205.7 | 47.5797459099 | 10941 | 19609.2 | 10442.3 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743398100 | 15975.7 | -554.1 | -3.35 | 16529.8 | 16529.8 | 15975.7 | 0 |
| 1743138900 | 16529.8 | 63.9 | 0.39 | 16465.9 | 16669.4 | 16443.4 | 0 |
| 1743052500 | 16465.9 | 56.3 | 0.34 | 16409.599 | 16505.5 | 16375.2 | 0 |
| 1742966100 | 16409.599 | 115.7 | 0.71 | 16293.9 | 16563.599 | 16293.9 | 0 |
| 1742879700 | 16293.9 | -100.1 | -0.61 | 16394 | 16411.4 | 16288.7 | 0 |
| 1742793300 | 16394 | -128.6 | -0.78 | 16522.599 | 16522.599 | 16271.2 | 0 |
| 1742534100 | 16522.599 | 13.3 | 0.08 | 16509.3 | 16600.7 | 16415.8 | 0 |
| 1742447700 | 16509.3 | -104.4 | -0.63 | 16613.7 | 16620 | 16485.099 | 0 |
| 1742361300 | 16613.7 | -110.8 | -0.66 | 16724.5 | 16764.4 | 16603.2 | 0 |
| 1742274900 | 16724.5 | 49.9 | 0.30 | 16674.599 | 16735.7 | 16621.7 | 0 |
| 1742188500 | 16674.599 | 322.5 | 1.97 | 16352.6 | 16687.5 | 16352.6 | 0 |
| 1741929300 | 16352.1 | 264.8 | 1.65 | 16087.3 | 16449.7 | 16087.3 | 0 |
| 1741842900 | 16087.3 | -56.5 | -0.35 | 16143.8 | 16169.5 | 16060.1 | 0 |
| 1741756500 | 16143.8 | -181.1 | -1.11 | 16324.9 | 16324.9 | 16053.8 | 0 |
| 1741670100 | 16324.9 | -88.4 | -0.54 | 16413.3 | 16428.599 | 16081.6 | 0 |
| 1741583700 | 16413.3 | 144.2 | 0.89 | 16269.1 | 16434.7 | 16228.7 | 0 |
| 1741324500 | 16269.1 | -151.6 | -0.92 | 16420.7 | 16478.099 | 16265 | 0 |
| 1741238100 | 16420.7 | 30.2 | 0.18 | 16390.5 | 16802.7 | 16338.7 | 0 |
| 1741151700 | 16390.5 | -5.5 | -0.03 | 16396 | 16444.099 | 16333.5 | 0 |
| 1741065300 | 16396 | -110.1 | -0.67 | 16506.099 | 16506.099 | 16239.1 | 0 |
| 1740978900 | 16506.099 | 265 | 1.63 | 16241.1 | 16522.599 | 16229.9 | 0 |
| 1740719700 | 16241.1 | -411.9 | -2.47 | 16653 | 16653 | 16184.7 | 0 |
| 1740633300 | 16653 | 162 | 0.98 | 16491 | 16748.7 | 16491 | 0 |
| 1740546900 | 16491 | -269.2 | -1.61 | 16760.2 | 16760.2 | 16417 | 0 |
| 1740460500 | 16760.2 | -150.7 | -0.89 | 16910.9 | 16910.9 | 16718.099 | 0 |
| 1740374100 | 16910.9 | -241.8 | -1.41 | 17152.7 | 17152.7 | 16832.4 | 0 |
| 1740114900 | 17152.7 | 262.7 | 1.56 | 16890 | 17208.5 | 16890 | 0 |
| 1740028500 | 16890 | -219.4 | -1.28 | 17109.4 | 17109.4 | 16697.7 | 0 |
| 1739942100 | 17109.4 | 5.5 | 0.03 | 17103.9 | 17267.4 | 17087.3 | 0 |
| 1739855700 | 17103.9 | -42.7 | -0.25 | 17146.6 | 17210.5 | 17027.9 | 0 |
| 1739769300 | 17146.6 | -51.4 | -0.30 | 17198 | 17198 | 17055.5 | 0 |
| 1739510100 | 17198 | 43.4 | 0.25 | 17154.6 | 17406.3 | 17154.6 | 0 |
| 1739423700 | 17154.6 | 256.6 | 1.52 | 16898 | 17209.5 | 16898 | 0 |
| 1739337300 | 16898 | -71 | -0.42 | 16969 | 16970.2 | 16836.3 | 0 |
| 1739250900 | 16969 | 28 | 0.17 | 16941 | 17048.7 | 16921.8 | 0 |
| 1739164500 | 16941 | -121.7 | -0.71 | 17062.7 | 17087.8 | 16910 | 0 |
| 1738905300 | 17062.7 | 49.2 | 0.29 | 17013.5 | 17112.9 | 17013.5 | 0 |
| 1738818900 | 17013.5 | 144.9 | 0.86 | 16868.6 | 17024.7 | 16805.8 | 0 |
| 1738732500 | 16868.6 | 266.6 | 1.61 | 16602 | 16999.5 | 16602 | 0 |
| 1738646100 | 16602 | 153.7 | 0.93 | 16448.3 | 16646 | 16448.3 | 0 |
| 1738559700 | 16448.3 | -324.9 | -1.94 | 16773.2 | 16773.2 | 16341.3 | 0 |
| 1738300500 | 16773.2 | 181.2 | 1.09 | 16592 | 16861.4 | 16592 | 0 |
| 1738214100 | 16592 | 69.8 | 0.42 | 16522.2 | 16662.4 | 16522.2 | 0 |
| 1738127700 | 16522.2 | -17.2 | -0.10 | 16539.4 | 16601.599 | 16446.599 | 0 |
| 1738041300 | 16539.4 | -49.2 | -0.30 | 16588.599 | 16637.3 | 16533.2 | 0 |
| 1737695700 | 16588.599 | 9.5 | 0.06 | 16579.099 | 16630.599 | 16490.7 | 0 |
| 1737609300 | 16579.099 | -258 | -1.53 | 16837.1 | 16837.1 | 16541.5 | 0 |
| 1737522900 | 16837.1 | -159.4 | -0.94 | 16996.5 | 16996.5 | 16784.8 | 0 |
| 1737436500 | 16996.5 | 150.8 | 0.90 | 16845.7 | 17067.8 | 16821.9 | 0 |
| 1737350100 | 16845.7 | 36.9 | 0.22 | 16808.8 | 16960.6 | 16796.5 | 0 |
| 1737090900 | 16808.8 | 48.8 | 0.29 | 16760 | 16889 | 16671.2 | 0 |
| 1737004500 | 16760 | 168.8 | 1.02 | 16591.2 | 16816 | 16591.2 | 0 |
| 1736918100 | 16591.2 | 1.1 | 0.01 | 16590.099 | 16732.599 | 16569.4 | 0 |
| 1736831700 | 16590.099 | 246.2 | 1.51 | 16343.9 | 16590.099 | 16343.9 | 0 |
| 1736745300 | 16343.9 | -34.3 | -0.21 | 16378.2 | 16405.8 | 16304 | 0 |
| 1736486100 | 16378.2 | 155.3 | 0.96 | 16222.9 | 16400.2 | 16222.9 | 0 |
| 1736399700 | 16222.9 | 10.9 | 0.07 | 16212 | 16222.9 | 16089 | 0 |
| 1736313300 | 16212 | 257.4 | 1.61 | 15954.6 | 16238.6 | 15954.6 | 0 |
| 1736226900 | 15954.6 | -87.4 | -0.54 | 16042 | 16103.6 | 15889.7 | 0 |
| 1736140500 | 16042 | -221.4 | -1.36 | 16263.4 | 16263.4 | 16007.4 | 0 |
| 1735881300 | 16263.4 | -37.3 | -0.23 | 16300.7 | 16363.9 | 16244.2 | 0 |
| 1735794900 | 16300.7 | 175.7 | 1.09 | 16125 | 16302.1 | 16125 | 0 |
| 1735617660 | 16125 | -137.1 | -0.84 | 16262.1 | 16262.1 | 16079 | 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
