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 | -566.73 | -1.2523611736 | 45252.92 | 45281.03 | 43993.15 | 0 | 0 | IX |
| 4 | -1857.67 | -3.99122462125 | 46543.86 | 46806.09 | 43993.15 | 0 | 0 | IX |
| 12 | -2420.28 | -5.13789294761 | 47106.47 | 47495.27 | 43993.15 | 0 | 0 | IX |
| 26 | -3315.04 | -6.90615636308 | 48001.23 | 48895.44 | 43417.96 | 0 | 0 | IX |
| 52 | 1589.83 | 3.68901225069 | 43096.36 | 49120.31 | 43006.36 | 0 | 0 | IX |
| 156 | -18836.63 | -29.6533277332 | 63522.82 | 166506.37 | 39115.29 | 0 | 0 | IX |
| 260 | -4195.24 | -8.58248214097 | 48881.43 | 166506.37 | 39115.29 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732293600 | 44686.19 | 50.01 | 0.11 | 44739.21 | 44854.96 | 44358.77 | 0 |
| 1732207200 | 44636.18 | -68.45 | -0.15 | 44858.34 | 44864.58 | 44353.73 | 0 |
| 1732120800 | 44704.63 | 227.49 | 0.51 | 44672.71 | 45065.52 | 44614.42 | 0 |
| 1732034400 | 44477.14 | -298.51 | -0.67 | 44857.47 | 44990.54 | 43993.15 | 0 |
| 1731948000 | 44775.65 | -193.64 | -0.43 | 44920.42 | 44920.42 | 44566.53 | 0 |
| 1731688800 | 44969.29 | -437.27 | -0.96 | 45252.92 | 45281.03 | 44885.86 | 0 |
| 1731602400 | 45406.56 | 973.19 | 2.19 | 44439.34 | 45413.98 | 44264.59 | 0 |
| 1731516000 | 44433.37 | -136.22 | -0.31 | 44528.36 | 44574.91 | 44063.21 | 0 |
| 1731429600 | 44569.59 | -936.9 | -2.06 | 45335.18 | 45338.54 | 44569.59 | 0 |
| 1731343200 | 45506.49 | 569.2 | 1.27 | 45187.57 | 45506.49 | 45160.58 | 0 |
| 1731084000 | 44937.29 | -497.87 | -1.10 | 45499 | 45509.19 | 44865.91 | 0 |
| 1730997600 | 45435.16 | 751.69 | 1.68 | 44756.4 | 45551.92 | 44755.39 | 0 |
| 1730911200 | 44683.47 | -356.47 | -0.79 | 45332.75 | 45784.27 | 44630.93 | 0 |
| 1730824800 | 45039.94 | 75.08 | 0.17 | 45030.44 | 45205.97 | 44901.28 | 0 |
| 1730738400 | 44964.86 | -634.74 | -1.39 | 45547.6 | 45638.95 | 44964.86 | 0 |
| 1730479200 | 45599.6 | 208.8 | 0.46 | 45363.35 | 45725.28 | 45346.17 | 0 |
| 1730392800 | 45390.8 | -489.4 | -1.07 | 45463.49 | 45783.49 | 45145.67 | 0 |
| 1730306400 | 45880.2 | -570.88 | -1.23 | 46306.78 | 46413.8 | 45876.05 | 0 |
| 1730220000 | 46451.08 | -160.53 | -0.34 | 46751.81 | 46806.09 | 46437.97 | 0 |
| 1730133600 | 46611.61 | 281.63 | 0.61 | 46486.41 | 46688.45 | 46308.31 | 0 |
| 1729870800 | 46329.98 | -202.33 | -0.43 | 46543.86 | 46609.62 | 46327.01 | 0 |
| 1729784400 | 46532.31 | 171.46 | 0.37 | 46491.21 | 46788.68 | 46451.59 | 0 |
| 1729698000 | 46360.85 | -352.47 | -0.75 | 46789.75 | 46820.5 | 46360.85 | 0 |
| 1729611600 | 46713.32 | -159.73 | -0.34 | 46963.56 | 46968.32 | 46598.59 | 0 |
| 1729525200 | 46873.05 | -370.79 | -0.78 | 47285.78 | 47477.33 | 46872.81 | 0 |
| 1729266000 | 47243.84 | 370.29 | 0.79 | 46933.67 | 47440.34 | 46907.51 | 0 |
| 1729179600 | 46873.55 | 282.09 | 0.61 | 46659.45 | 46944.2 | 46628.75 | 0 |
| 1729093200 | 46591.46 | -82.62 | -0.18 | 46554.56 | 46673.32 | 46333.74 | 0 |
| 1729006800 | 46674.08 | 68.36 | 0.15 | 46688.24 | 46847.87 | 46541.89 | 0 |
| 1728920400 | 46605.72 | 192.82 | 0.42 | 46369.26 | 46645.27 | 46338.73 | 0 |
| 1728661200 | 46412.9 | 240.67 | 0.52 | 46208.28 | 46461.48 | 46203.83 | 0 |
| 1728574800 | 46172.23 | -299.14 | -0.64 | 46476.07 | 46519.76 | 46134.46 | 0 |
| 1728488400 | 46471.37 | 207.93 | 0.45 | 46399.52 | 46477.83 | 46210.65 | 0 |
| 1728402000 | 46263.44 | 119.66 | 0.26 | 46024.85 | 46313.6 | 45835.84 | 0 |
| 1728315600 | 46143.78 | 136.85 | 0.30 | 46139.29 | 46274.16 | 45814.85 | 0 |
| 1728056400 | 46006.93 | 356.71 | 0.78 | 45655.46 | 46175.49 | 45641.57 | 0 |
| 1727970000 | 45650.22 | -582.48 | -1.26 | 46289.02 | 46297.47 | 45629.29 | 0 |
| 1727883600 | 46232.7 | 95.27 | 0.21 | 46082.65 | 46334.29 | 45994.15 | 0 |
| 1727797200 | 46137.43 | -318.71 | -0.69 | 46621.57 | 46715.41 | 46094.23 | 0 |
| 1727710800 | 46456.14 | -515.92 | -1.10 | 46890.57 | 47008.89 | 46456.14 | 0 |
| 1727451600 | 46972.06 | 358.66 | 0.77 | 46730.12 | 46972.06 | 46688.26 | 0 |
| 1727365200 | 46613.4 | 800.42 | 1.75 | 46079.08 | 46724.31 | 46079.08 | 0 |
| 1727278800 | 45812.98 | 92.48 | 0.20 | 45690.67 | 45884.18 | 45686.1 | 0 |
| 1727192400 | 45720.5 | 107.55 | 0.24 | 45742.19 | 45989.16 | 45611.41 | 0 |
| 1727106000 | 45612.95 | -9.65 | -0.02 | 45567.14 | 45785.99 | 45412.02 | 0 |
| 1726846800 | 45622.6 | -793.36 | -1.71 | 46259.98 | 46290.31 | 45601.35 | 0 |
| 1726760400 | 46415.96 | 795.74 | 1.74 | 45916.34 | 46415.96 | 45903.05 | 0 |
| 1726674000 | 45620.22 | -142.22 | -0.31 | 45718.34 | 45729.29 | 45435.59 | 0 |
| 1726587600 | 45762.44 | 309.54 | 0.68 | 45450.86 | 45937.55 | 45450.86 | 0 |
| 1726501200 | 45452.9 | -286.21 | -0.63 | 45681.2 | 45681.2 | 45420.16 | 0 |
| 1726242000 | 45739.11 | 525.47 | 1.16 | 45322.35 | 45796.87 | 45298 | 0 |
| 1726155600 | 45213.64 | 290.14 | 0.65 | 45230.27 | 45543.19 | 45040.76 | 0 |
| 1726069200 | 44923.5 | -200.93 | -0.45 | 45204.3 | 45405.32 | 44759.67 | 0 |
| 1725982800 | 45124.43 | -213.45 | -0.47 | 45223.4 | 45348.14 | 44927.94 | 0 |
| 1725896400 | 45337.88 | 277.84 | 0.62 | 45240.28 | 45526.73 | 45239.5 | 0 |
| 1725637200 | 45060.04 | -490.14 | -1.08 | 45586.45 | 45768.96 | 45060.04 | 0 |
| 1725550800 | 45550.18 | -305.67 | -0.67 | 45877.83 | 45877.83 | 45510.75 | 0 |
| 1725464400 | 45855.85 | -320.95 | -0.70 | 45786.37 | 45984.08 | 45699.68 | 0 |
| 1725378000 | 46176.8 | -750.46 | -1.60 | 46920.85 | 47013.03 | 46158.99 | 0 |
| 1725291600 | 46927.26 | -496.41 | -1.05 | 47433.91 | 47444.65 | 46771.21 | 0 |
| 1725032400 | 47423.67 | 373 | 0.79 | 47106.47 | 47495.27 | 47048.78 | 0 |
| 1724946000 | 47050.67 | 409.44 | 0.88 | 46695.43 | 47074.06 | 46682.04 | 0 |
| 1724859600 | 46641.23 | 96.72 | 0.21 | 46583.24 | 46774.38 | 46533.2 | 0 |
| 1724773200 | 46544.51 | -87.41 | -0.19 | 46667.99 | 46695.42 | 46509.69 | 0 |
| 1724686800 | 46631.92 | -2.02 | -0.00 | 46621.21 | 46681.16 | 46446.13 | 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
