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 | 33.89 | 1.50696565861 | 2248.89 | 2347.08 | 2231.97 | 0 | 0 | IX |
| 4 | 70.62 | 3.19235498336 | 2212.16 | 2347.08 | 2182.99 | 0 | 0 | IX |
| 12 | 323.84 | 16.5313894249 | 1958.94 | 2347.08 | 1954.26 | 0 | 0 | IX |
| 26 | 400.34 | 21.2670788976 | 1882.44 | 2347.08 | 1858.95 | 0 | 0 | IX |
| 52 | 445.14 | 24.2234605255 | 1837.64 | 2347.08 | 1738.77 | 0 | 0 | IX |
| 156 | 813.89 | 55.4085057424 | 1468.89 | 2347.08 | 1251.42 | 0 | 0 | IX |
| 260 | 1261.59 | 123.541162761 | 1021.19 | 2347.08 | 959.94 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742491800 | 2282.78 | -36 | -1.55 | 2319.82 | 2321.05 | 2268.56 | 0 |
| 1742405400 | 2318.78 | -16.86 | -0.72 | 2321.61 | 2331.7199 | 2308.64 | 0 |
| 1742319000 | 2335.64 | 23.83 | 1.03 | 2325.35 | 2347.08 | 2322.04 | 0 |
| 1742232600 | 2311.81 | 14.84 | 0.65 | 2295.41 | 2311.81 | 2288.8 | 0 |
| 1741973400 | 2296.9699 | 49.84 | 2.22 | 2240.05 | 2304.87 | 2235.77 | 0 |
| 1741887000 | 2247.13 | -20.17 | -0.89 | 2248.89 | 2266.67 | 2231.9699 | 0 |
| 1741800600 | 2267.3 | 30.12 | 1.35 | 2254.64 | 2279.88 | 2249.44 | 0 |
| 1741714200 | 2237.18 | -18.13 | -0.80 | 2271.4699 | 2288.04 | 2229.64 | 0 |
| 1741627800 | 2255.31 | -41.96 | -1.83 | 2307.78 | 2308.2399 | 2243.35 | 0 |
| 1741368600 | 2297.27 | -35.85 | -1.54 | 2310.36 | 2314.61 | 2281.53 | 0 |
| 1741282200 | 2333.12 | 40.57 | 1.77 | 2309.14 | 2338.67 | 2295.52 | 0 |
| 1741195800 | 2292.55 | 98.5 | 4.49 | 2252.39 | 2299.33 | 2250.2 | 0 |
| 1741109400 | 2194.05 | -74.42 | -3.28 | 2241.25 | 2244.46 | 2190.29 | 0 |
| 1741023000 | 2268.4699 | 57.44 | 2.60 | 2222.85 | 2285.4899 | 2208.42 | 0 |
| 1740763800 | 2211.03 | 3.66 | 0.17 | 2197.23 | 2211.03 | 2188.42 | 0 |
| 1740677400 | 2207.37 | -31.65 | -1.41 | 2216.96 | 2226.11 | 2192.1 | 0 |
| 1740591000 | 2239.02 | 31.98 | 1.45 | 2222.56 | 2246.06 | 2221.59 | 0 |
| 1740504600 | 2207.04 | -1.27 | -0.06 | 2201.9699 | 2221.1 | 2199.52 | 0 |
| 1740418200 | 2208.31 | 19.97 | 0.91 | 2213.12 | 2214.92 | 2188.88 | 0 |
| 1740159000 | 2188.34 | -6.8 | -0.31 | 2195.21 | 2201.26 | 2182.9899 | 0 |
| 1740072600 | 2195.14 | -9.84 | -0.45 | 2212.16 | 2218.19 | 2191.34 | 0 |
| 1739986200 | 2204.98 | -45.09 | -2.00 | 2250.09 | 2254.25 | 2203.26 | 0 |
| 1739899800 | 2250.07 | 0.37 | 0.02 | 2250.07 | 2254.1 | 2237.2 | 0 |
| 1739813400 | 2249.7 | 23.82 | 1.07 | 2232.2399 | 2250.56 | 2227.08 | 0 |
| 1739554200 | 2225.88 | -12 | -0.54 | 2227.08 | 2235.41 | 2221.44 | 0 |
| 1739467800 | 2237.88 | 42.63 | 1.94 | 2219.54 | 2238.69 | 2211.34 | 0 |
| 1739381400 | 2195.25 | 13.02 | 0.60 | 2183.96 | 2200.32 | 2175.55 | 0 |
| 1739295000 | 2182.23 | 14.7 | 0.68 | 2173.73 | 2182.95 | 2170.05 | 0 |
| 1739208600 | 2167.53 | 11.43 | 0.53 | 2155.91 | 2170.6 | 2152.94 | 0 |
| 1738949400 | 2156.1 | -17.28 | -0.80 | 2172.81 | 2177.02 | 2153.71 | 0 |
| 1738863000 | 2173.38 | 38.46 | 1.80 | 2146.96 | 2174.48 | 2144.41 | 0 |
| 1738776600 | 2134.92 | 9.47 | 0.45 | 2118.85 | 2134.92 | 2113.15 | 0 |
| 1738690200 | 2125.45 | 9.82 | 0.46 | 2119.34 | 2129.17 | 2105.19 | 0 |
| 1738603800 | 2115.63 | -44.2 | -2.05 | 2106.16 | 2121.95 | 2096.29 | 0 |
| 1738344600 | 2159.83 | 0.48 | 0.02 | 2164.01 | 2165.9 | 2155.44 | 0 |
| 1738258200 | 2159.35 | 5.45 | 0.25 | 2154.79 | 2161.4899 | 2151.34 | 0 |
| 1738171800 | 2153.9 | 19.32 | 0.91 | 2138.16 | 2157.92 | 2136.7 | 0 |
| 1738085400 | 2134.58 | 6.69 | 0.31 | 2129.73 | 2140.13 | 2121.77 | 0 |
| 1737999000 | 2127.89 | -13.3 | -0.62 | 2118.73 | 2133.78 | 2105.25 | 0 |
| 1737739800 | 2141.19 | -4.72 | -0.22 | 2153.37 | 2160.36 | 2137.58 | 0 |
| 1737653400 | 2145.91 | 10.08 | 0.47 | 2136.4 | 2147.21 | 2133.92 | 0 |
| 1737567000 | 2135.83 | 22.34 | 1.06 | 2126.06 | 2141.4899 | 2124.18 | 0 |
| 1737480600 | 2113.4899 | 3.94 | 0.19 | 2102.56 | 2113.86 | 2102.19 | 0 |
| 1737394200 | 2109.55 | 12.83 | 0.61 | 2097.07 | 2116.66 | 2095.92 | 0 |
| 1737135000 | 2096.7199 | 31.01 | 1.50 | 2079.65 | 2099.75 | 2077.84 | 0 |
| 1737048600 | 2065.71 | 10.89 | 0.53 | 2068.69 | 2069.83 | 2058.68 | 0 |
| 1736962200 | 2054.82 | 22.83 | 1.12 | 2032.74 | 2060.93 | 2032.33 | 0 |
| 1736875800 | 2031.99 | 25.24 | 1.26 | 2021.96 | 2043.94 | 2018.78 | 0 |
| 1736789400 | 2006.75 | -5.89 | -0.29 | 2014.57 | 2016.49 | 2000.04 | 0 |
| 1736530200 | 2012.64 | -8.01 | -0.40 | 2022.17 | 2030.03 | 2005.4 | 0 |
| 1736443800 | 2020.65 | 5.12 | 0.25 | 2023.04 | 2028.34 | 2018.28 | 0 |
| 1736357400 | 2015.53 | 9.94 | 0.50 | 2000.39 | 2021.84 | 2000.04 | 0 |
| 1736271000 | 2005.59 | 10.22 | 0.51 | 1991.72 | 2008.03 | 1987.16 | 0 |
| 1736184600 | 1995.37 | 33.92 | 1.73 | 1968.76 | 1995.37 | 1961.75 | 0 |
| 1735925400 | 1961.45 | -13.58 | -0.69 | 1972.67 | 1973.15 | 1958.15 | 0 |
| 1735839000 | 1975.03 | 12.57 | 0.64 | 1959.1 | 1976.32 | 1954.26 | 0 |
| 1735579800 | 1962.46 | -4.44 | -0.23 | 1958.74 | 1968.89 | 1956.43 | 0 |
| 1735320600 | 1966.9 | 9.57 | 0.49 | 1958.94 | 1971.54 | 1956.41 | 0 |
| 1734975000 | 1957.33 | -1.42 | -0.07 | 1955.01 | 1961.94 | 1949.48 | 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
