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 | 121.6 | 3.76330774944 | 3231.2 | 3355.7 | 3231.2 | 0 | 0 | IX |
| 4 | 103.7 | 3.19165307316 | 3249.1 | 3355.7 | 3181.3 | 0 | 0 | IX |
| 12 | 387.5 | 13.0678177587 | 2965.3 | 3355.7 | 2965.3 | 0 | 0 | IX |
| 26 | 219.7 | 7.01222431458 | 3133.1 | 3355.7 | 2680.4 | 0 | 0 | IX |
| 52 | 297.5 | 9.73717801853 | 3055.3 | 3355.7 | 2680.4 | 0 | 0 | IX |
| 156 | 641.6 | 23.6647978755 | 2711.2 | 3355.7 | 2550.8 | 0 | 0 | IX |
| 260 | 717.8 | 27.2409867173 | 2635 | 3600 | 2550.8 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1752819300 | 3352.8 | 41.6 | 1.26 | 3311.2 | 3355.7 | 3311.2 | 0 |
| 1752732900 | 3311.2 | 21.9 | 0.67 | 3289.3 | 3311.2 | 3289.3 | 0 |
| 1752646500 | 3289.3 | -5.2 | -0.16 | 3294.5 | 3294.5 | 3263.2 | 0 |
| 1752560100 | 3294.5 | 30.7 | 0.94 | 3263.8 | 3294.5 | 3263.8 | 0 |
| 1752473700 | 3263.8 | 16.2 | 0.50 | 3249.4 | 3268 | 3246.4 | 0 |
| 1752214500 | 3247.6 | -8.4 | -0.26 | 3256 | 3278 | 3244.8 | 0 |
| 1752128100 | 3256 | 24.8 | 0.77 | 3231.2 | 3260.9 | 3231.2 | 0 |
| 1752041700 | 3231.2 | -26.4 | -0.81 | 3257.6 | 3257.6 | 3221.7 | 0 |
| 1751955300 | 3257.6 | 11.7 | 0.36 | 3245.4 | 3270.9 | 3236 | 0 |
| 1751868900 | 3245.9 | -18.2 | -0.56 | 3264.1 | 3264.4 | 3245.9 | 0 |
| 1751609700 | 3264.1 | 3.1 | 0.10 | 3261 | 3276.9 | 3261 | 0 |
| 1751523300 | 3261 | 6.2 | 0.19 | 3254.8 | 3263.4 | 3233.7 | 0 |
| 1751436900 | 3254.8 | -6.4 | -0.20 | 3261.2 | 3266.8 | 3249.2 | 0 |
| 1751350500 | 3261.2 | 13.5 | 0.42 | 3247.7 | 3271.9 | 3247.7 | 0 |
| 1751264100 | 3247.7 | 11.6 | 0.36 | 3236.1 | 3253.6 | 3235.3 | 0 |
| 1751004900 | 3236.1 | 9 | 0.28 | 3227.1 | 3260.7 | 3227.1 | 0 |
| 1750918500 | 3227.1 | 14.7 | 0.46 | 3212.4 | 3230.1 | 3208.6 | 0 |
| 1750832100 | 3212.4 | -2.9 | -0.09 | 3215.3 | 3221 | 3205.2 | 0 |
| 1750745700 | 3215.3 | 24.5 | 0.77 | 3190.8 | 3223.3 | 3190.8 | 0 |
| 1750659300 | 3190.8 | -32.2 | -1.00 | 3223 | 3223 | 3181.3 | 0 |
| 1750400100 | 3223 | 6 | 0.19 | 3217 | 3228.8 | 3206.7 | 0 |
| 1750313700 | 3217 | -32.1 | -0.99 | 3249.1 | 3254.2 | 3212 | 0 |
| 1750227300 | 3249.1 | -20.9 | -0.64 | 3270 | 3271.2 | 3249.1 | 0 |
| 1750140900 | 3270 | 13.2 | 0.41 | 3256.8 | 3282.2 | 3255.7 | 0 |
| 1750054500 | 3256.8 | 0.7 | 0.02 | 3256.1 | 3283.1 | 3256.1 | 0 |
| 1749795300 | 3256.1 | -12.6 | -0.39 | 3268.7 | 3273 | 3243.5 | 0 |
| 1749708900 | 3268.7 | 17.8 | 0.55 | 3250.9 | 3281.4 | 3250.9 | 0 |
| 1749622500 | 3250.9 | 1.6 | 0.05 | 3249.3 | 3259.6 | 3245.9 | 0 |
| 1749536100 | 3249.3 | 5 | 0.15 | 3244.3 | 3256.8 | 3242.2 | 0 |
| 1749190500 | 3244.3 | -31.9 | -0.97 | 3276.2 | 3282.7 | 3242.3 | 0 |
| 1749104100 | 3276.2 | -3.6 | -0.11 | 3279.8 | 3291 | 3273.2 | 0 |
| 1749017700 | 3279.8 | 36.9 | 1.14 | 3242.9 | 3285.7 | 3242.9 | 0 |
| 1748931300 | 3242.9 | 22.9 | 0.71 | 3220 | 3260.8 | 3220 | 0 |
| 1748844900 | 3220 | -9 | -0.28 | 3229 | 3234.9 | 3218 | 0 |
| 1748585700 | 3229 | 14.4 | 0.45 | 3214.6 | 3233.4 | 3199.5 | 0 |
| 1748499300 | 3214.6 | 6.2 | 0.19 | 3208.4 | 3229 | 3207.3 | 0 |
| 1748412900 | 3208.4 | 13.1 | 0.41 | 3195.3 | 3227.5 | 3195.2 | 0 |
| 1748326500 | 3195.3 | 7.5 | 0.24 | 3187.8 | 3199.7 | 3187.8 | 0 |
| 1748240100 | 3187.8 | -0.4 | -0.01 | 3188.2 | 3203.7 | 3187.7 | 0 |
| 1747980900 | 3188.2 | 13.3 | 0.42 | 3174.9 | 3198.5 | 3173.9 | 0 |
| 1747894500 | 3174.9 | 5.8 | 0.18 | 3169.1 | 3175.5 | 3144.4 | 0 |
| 1747808100 | 3169.1 | 10.7 | 0.34 | 3158.4 | 3185.8 | 3158.4 | 0 |
| 1747721700 | 3158.4 | 8.4 | 0.27 | 3150 | 3167.1 | 3144.6 | 0 |
| 1747635300 | 3150 | -28.2 | -0.89 | 3178.2 | 3178.2 | 3140.7 | 0 |
| 1747376100 | 3178.2 | 34 | 1.08 | 3144.2 | 3179.5 | 3144.2 | 0 |
| 1747289700 | 3144.2 | -36.1 | -1.14 | 3180.3 | 3181.6 | 3144.2 | 0 |
| 1747203300 | 3180.3 | -5.2 | -0.16 | 3185.5 | 3198.5 | 3178.2 | 0 |
| 1747116900 | 3185.5 | -8 | -0.25 | 3176.7 | 3198 | 3174.2 | 0 |
| 1747040640 | 3193.5 | 0 | 0.00 | 3193.5 | 3193.5 | 3193.5 | 0 |
| 1746771300 | 3193.5 | 18.8 | 0.59 | 3174.7 | 3193.7 | 3167.9 | 0 |
| 1746684900 | 3174.7 | 31.7 | 1.01 | 3143 | 3177.8 | 3141.6 | 0 |
| 1746598500 | 3143 | 52.1 | 1.69 | 3090.9 | 3145 | 3090.9 | 0 |
| 1746512100 | 3090.9 | 32.4 | 1.06 | 3058.3 | 3097.1 | 3057.4 | 0 |
| 1746425700 | 3058.5 | -26.9 | -0.87 | 3085.4 | 3102.7 | 3058.5 | 0 |
| 1746166500 | 3085.4 | 17.1 | 0.56 | 3068.3 | 3086.1 | 3045.9 | 0 |
| 1746080100 | 3068.3 | 14.8 | 0.48 | 3053.5 | 3078.5 | 3052.5 | 0 |
| 1745993700 | 3053.5 | -0.8 | -0.03 | 3054.3 | 3063 | 3042.7 | 0 |
| 1745907300 | 3054.3 | 62.6 | 2.09 | 2991.7 | 3058.2 | 2991.7 | 0 |
| 1745820900 | 2991.7 | -4.3 | -0.14 | 2996 | 3012 | 2986.3 | 0 |
| 1745475300 | 2996 | 30.7 | 1.04 | 2965.3 | 3002.1 | 2965.3 | 0 |
| 1745388900 | 2965.3 | 0.2 | 0.01 | 2965.1 | 2986.3 | 2961.6 | 0 |
| 1745302500 | 2965.1 | -21.1 | -0.71 | 2986.2 | 2986.2 | 2959.8 | 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
