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 | 30.81 | 2.21544700832 | 1390.69 | 1423.6 | 1367.81 | 0 | 0 | IX |
| 4 | 44.98 | 3.26766047715 | 1376.52 | 1423.6 | 1344.9 | 0 | 0 | IX |
| 12 | 100.11 | 7.57611303249 | 1321.39 | 1423.6 | 1308.91 | 0 | 0 | IX |
| 26 | 80.3 | 5.98717566358 | 1341.2 | 1423.6 | 1227.56 | 0 | 0 | IX |
| 52 | 214.84 | 17.804518257 | 1206.66 | 1423.6 | 1198.61 | 0 | 0 | IX |
| 156 | 211.25 | 17.4550712663 | 1210.25 | 1423.6 | 131.28 | 0 | 0 | IX |
| 260 | 293.09 | 25.9737152276 | 1128.41 | 1423.6 | 131.28 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1401.99 | 14.23 | 1.03 | 1385.84 | 1402.97 | 1384.4 | 0 |
| 1732815000 | 1387.76 | 11.61 | 0.84 | 1383.54 | 1388.6 | 1382.1 | 0 |
| 1732728600 | 1376.15 | -2.56 | -0.19 | 1375.8699 | 1377.96 | 1367.81 | 0 |
| 1732642200 | 1378.71 | -7.91 | -0.57 | 1379.65 | 1385.09 | 1374.66 | 0 |
| 1732555800 | 1386.6199 | 5.58 | 0.40 | 1390.69 | 1391.13 | 1381.23 | 0 |
| 1732296600 | 1381.04 | 12.5 | 0.91 | 1375.15 | 1382.15 | 1360.58 | 0 |
| 1732210200 | 1368.54 | 10 | 0.74 | 1362.44 | 1369 | 1350.94 | 0 |
| 1732123800 | 1358.54 | -4.08 | -0.30 | 1369.14 | 1372.41 | 1355.5 | 0 |
| 1732037400 | 1362.6199 | -9.32 | -0.68 | 1370.88 | 1373.45 | 1344.9 | 0 |
| 1731951000 | 1371.94 | -1.87 | -0.14 | 1376.23 | 1378.3699 | 1364.98 | 0 |
| 1731691800 | 1373.81 | -3.89 | -0.28 | 1368.43 | 1379.39 | 1367.39 | 0 |
| 1731605400 | 1377.7 | 18.53 | 1.36 | 1364 | 1380.84 | 1363.16 | 0 |
| 1731519000 | 1359.17 | -2.29 | -0.17 | 1360.68 | 1367.93 | 1347.41 | 0 |
| 1731432600 | 1361.46 | -29.79 | -2.14 | 1377.69 | 1383.3599 | 1360.46 | 0 |
| 1731346200 | 1391.25 | 16.35 | 1.19 | 1386.82 | 1398.28 | 1386.52 | 0 |
| 1731087000 | 1374.9 | -10.63 | -0.77 | 1388.93 | 1388.93 | 1369.96 | 0 |
| 1731000600 | 1385.53 | 23.02 | 1.69 | 1370.84 | 1390.92 | 1370.24 | 0 |
| 1730914200 | 1362.51 | -15.64 | -1.13 | 1385.52 | 1400.06 | 1360.26 | 0 |
| 1730827800 | 1378.15 | 7.65 | 0.56 | 1371.99 | 1378.64 | 1367.29 | 0 |
| 1730741400 | 1370.5 | -8 | -0.58 | 1376.52 | 1380.4 | 1370.5 | 0 |
| 1730482200 | 1378.5 | 12.59 | 0.92 | 1366.98 | 1381.56 | 1366.13 | 0 |
| 1730395800 | 1365.91 | -12.98 | -0.94 | 1367.28 | 1373.55 | 1360.71 | 0 |
| 1730309400 | 1378.89 | -15.92 | -1.14 | 1389.3599 | 1390.6099 | 1374.88 | 0 |
| 1730223000 | 1394.81 | -3.94 | -0.28 | 1406 | 1406.63 | 1393.8699 | 0 |
| 1730136600 | 1398.75 | 4.54 | 0.33 | 1398.54 | 1401.57 | 1389.27 | 0 |
| 1729873800 | 1394.21 | 1.37 | 0.10 | 1391.05 | 1397.98 | 1388.8599 | 0 |
| 1729787400 | 1392.84 | 4.57 | 0.33 | 1391.03 | 1400.9 | 1391.03 | 0 |
| 1729701000 | 1388.27 | -3.28 | -0.24 | 1389.82 | 1394.49 | 1384.8599 | 0 |
| 1729614600 | 1391.55 | -2.92 | -0.21 | 1399.21 | 1403.7 | 1387.73 | 0 |
| 1729528200 | 1394.47 | -14.39 | -1.02 | 1405.09 | 1407.65 | 1393.79 | 0 |
| 1729269000 | 1408.8599 | 5.19 | 0.37 | 1400.72 | 1409.58 | 1400.46 | 0 |
| 1729182600 | 1403.67 | 10.68 | 0.77 | 1398.4 | 1410.22 | 1397.66 | 0 |
| 1729096200 | 1392.99 | -3.94 | -0.28 | 1395.32 | 1398.55 | 1390.75 | 0 |
| 1729009800 | 1396.93 | -1.69 | -0.12 | 1403.76 | 1407.52 | 1394.8699 | 0 |
| 1728923400 | 1398.6199 | 9.31 | 0.67 | 1391.55 | 1399.35 | 1390.33 | 0 |
| 1728664200 | 1389.31 | 11.58 | 0.84 | 1377.29 | 1389.54 | 1375.1 | 0 |
| 1728577800 | 1377.73 | -3.27 | -0.24 | 1380.02 | 1383.06 | 1373.04 | 0 |
| 1728491400 | 1381 | 13.41 | 0.98 | 1367.39 | 1381.3 | 1363.28 | 0 |
| 1728405000 | 1367.59 | -2.81 | -0.21 | 1358.35 | 1369.89 | 1356.49 | 0 |
| 1728318600 | 1370.4 | -1.54 | -0.11 | 1373.72 | 1373.84 | 1363.79 | 0 |
| 1728059400 | 1371.94 | 7.46 | 0.55 | 1361.03 | 1375.57 | 1359.85 | 0 |
| 1727973000 | 1364.48 | -10.83 | -0.79 | 1368.72 | 1371.29 | 1360.82 | 0 |
| 1727886600 | 1375.31 | -3.58 | -0.26 | 1379.39 | 1381.49 | 1367.76 | 0 |
| 1727800200 | 1378.89 | -8.13 | -0.59 | 1392.97 | 1395.81 | 1373.91 | 0 |
| 1727713800 | 1387.02 | -11 | -0.79 | 1393.29 | 1395.99 | 1386.26 | 0 |
| 1727454600 | 1398.02 | 16.78 | 1.21 | 1382.52 | 1399.34 | 1381.24 | 0 |
| 1727368200 | 1381.24 | 22.86 | 1.68 | 1371.8699 | 1382.29 | 1370.47 | 0 |
| 1727281800 | 1358.38 | -5.72 | -0.42 | 1353.17 | 1361.72 | 1352.75 | 0 |
| 1727195400 | 1364.1 | 10.65 | 0.79 | 1363.08 | 1366.46 | 1357.41 | 0 |
| 1727109000 | 1353.45 | 8.78 | 0.65 | 1347.71 | 1354.21 | 1341.78 | 0 |
| 1726849800 | 1344.67 | -20.39 | -1.49 | 1357.3 | 1357.63 | 1343.97 | 0 |
| 1726763400 | 1365.06 | 20.79 | 1.55 | 1356.09 | 1368.1199 | 1350.96 | 0 |
| 1726677000 | 1344.27 | -1.16 | -0.09 | 1345.58 | 1347.51 | 1343.1099 | 0 |
| 1726590600 | 1345.43 | 6.57 | 0.49 | 1342.6099 | 1351.1099 | 1341.52 | 0 |
| 1726504200 | 1338.8599 | -5.09 | -0.38 | 1338.04 | 1341.67 | 1336.44 | 0 |
| 1726245000 | 1343.95 | 12.9 | 0.97 | 1332.94 | 1345.59 | 1332.65 | 0 |
| 1726158600 | 1331.05 | 13.41 | 1.02 | 1332.13 | 1336.6199 | 1321.27 | 0 |
| 1726072200 | 1317.64 | 4.52 | 0.34 | 1318.52 | 1325.14 | 1308.91 | 0 |
| 1725985800 | 1313.1199 | -12.88 | -0.97 | 1323.99 | 1329.28 | 1310.81 | 0 |
| 1725899400 | 1326 | 9.86 | 0.75 | 1321.39 | 1328.93 | 1319.5 | 0 |
| 1725640200 | 1316.14 | -19.86 | -1.49 | 1332.9 | 1338.14 | 1314.21 | 0 |
| 1725553800 | 1336 | -1.21 | -0.09 | 1333.31 | 1343.27 | 1333.1199 | 0 |
| 1725467400 | 1337.21 | -11.28 | -0.84 | 1332.91 | 1341.7 | 1332.91 | 0 |
| 1725381000 | 1348.49 | -13.33 | -0.98 | 1365.21 | 1366.02 | 1347.15 | 0 |
| 1725294600 | 1361.82 | 1.39 | 0.10 | 1360.58 | 1362.34 | 1350.8599 | 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
