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 | 14.61 | 1.35790765113 | 1075.92 | 1091.51 | 1062.13 | 0 | 0 | IX |
| 4 | 2.88 | 0.264791063302 | 1087.65 | 1122.77 | 1051.21 | 0 | 0 | IX |
| 12 | -76.46 | -6.55189847385 | 1166.99 | 1194.37 | 1043.36 | 0 | 0 | IX |
| 26 | -59.05 | -5.13665860575 | 1149.58 | 1244.83 | 1043.36 | 0 | 0 | IX |
| 52 | -77.78 | -6.6574796073 | 1168.31 | 1251.16 | 1043.36 | 0 | 0 | IX |
| 156 | -451.07 | -29.2598598858 | 1541.6 | 1541.6 | 1013.4 | 0 | 0 | IX |
| 260 | -40.85 | -3.61063479998 | 1131.38 | 1653.47 | 842.98 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736184600 | 1090.53 | 23.56 | 2.21 | 1066.97 | 1091.51 | 1066.97 | 0 |
| 1735925400 | 1066.97 | -6.26 | -0.58 | 1073.23 | 1075.67 | 1063.59 | 0 |
| 1735839000 | 1073.23 | 1.95 | 0.18 | 1071.27 | 1074.68 | 1062.13 | 0 |
| 1735579800 | 1071.28 | -4.63 | -0.43 | 1075.92 | 1075.92 | 1067.2 | 0 |
| 1735320600 | 1075.91 | 11.11 | 1.04 | 1064.8 | 1076.4 | 1062.18 | 0 |
| 1734975000 | 1064.8 | 1.01 | 0.09 | 1063.79 | 1068.78 | 1057.42 | 0 |
| 1734715800 | 1063.79 | -3.62 | -0.34 | 1064 | 1064 | 1051.21 | 0 |
| 1734629400 | 1067.41 | -19.89 | -1.83 | 1087.31 | 1087.31 | 1066.8699 | 0 |
| 1734543000 | 1087.3 | 0.19 | 0.02 | 1087.1099 | 1089.5 | 1083.07 | 0 |
| 1734456600 | 1087.1099 | -12.34 | -1.12 | 1099.45 | 1099.45 | 1086.26 | 0 |
| 1734370200 | 1099.45 | -1.19 | -0.11 | 1100.64 | 1100.64 | 1088.35 | 0 |
| 1734111000 | 1100.64 | -12.08 | -1.09 | 1112.72 | 1112.72 | 1100.35 | 0 |
| 1734024600 | 1112.72 | -1.45 | -0.13 | 1114.17 | 1117.15 | 1109.2 | 0 |
| 1733938200 | 1114.17 | -2.39 | -0.21 | 1115.81 | 1117.57 | 1109.23 | 0 |
| 1733851800 | 1116.56 | 18.16 | 1.65 | 1098.4 | 1122.77 | 1096.59 | 0 |
| 1733765400 | 1098.4 | 10.75 | 0.99 | 1087.65 | 1101.49 | 1085.39 | 0 |
| 1733506200 | 1087.65 | 3.05 | 0.28 | 1084.77 | 1091.55 | 1083.53 | 0 |
| 1733419800 | 1084.6 | 1.32 | 0.12 | 1083.28 | 1086.79 | 1082.54 | 0 |
| 1733333400 | 1083.28 | 2.07 | 0.19 | 1080.88 | 1085.45 | 1077.39 | 0 |
| 1733247000 | 1081.21 | 1.13 | 0.10 | 1080.66 | 1084.7 | 1076.06 | 0 |
| 1733160600 | 1080.08 | 6.86 | 0.64 | 1072.81 | 1081.8599 | 1068.53 | 0 |
| 1732901400 | 1073.22 | 2.74 | 0.26 | 1070.4 | 1073.69 | 1064.44 | 0 |
| 1732815000 | 1070.48 | -2.42 | -0.23 | 1072.9 | 1078.46 | 1068.07 | 0 |
| 1732728600 | 1072.9 | 7.46 | 0.70 | 1065.44 | 1073.1 | 1063.17 | 0 |
| 1732642200 | 1065.44 | -17.22 | -1.59 | 1082.64 | 1082.64 | 1063.92 | 0 |
| 1732555800 | 1082.66 | 13.69 | 1.28 | 1068.97 | 1082.66 | 1068.97 | 0 |
| 1732296600 | 1068.97 | 17.62 | 1.68 | 1051.35 | 1070.52 | 1051.35 | 0 |
| 1732210200 | 1051.35 | 4.4 | 0.42 | 1046.93 | 1051.98 | 1043.3599 | 0 |
| 1732123800 | 1046.95 | -12.08 | -1.14 | 1059.02 | 1065.07 | 1044.72 | 0 |
| 1732037400 | 1059.03 | -4.18 | -0.39 | 1063.97 | 1069.8699 | 1048.26 | 0 |
| 1731951000 | 1063.21 | -13.46 | -1.25 | 1076.67 | 1080.64 | 1058.44 | 0 |
| 1731691800 | 1076.67 | -8.05 | -0.74 | 1082.43 | 1084.44 | 1071.8599 | 0 |
| 1731605400 | 1084.72 | 0.95 | 0.09 | 1083.2 | 1088.05 | 1069.14 | 0 |
| 1731519000 | 1083.77 | -13.55 | -1.23 | 1097.32 | 1097.32 | 1078.73 | 0 |
| 1731432600 | 1097.32 | -48.84 | -4.26 | 1146.15 | 1146.15 | 1093.99 | 0 |
| 1731346200 | 1146.16 | 8.91 | 0.78 | 1137.25 | 1150.63 | 1137.25 | 0 |
| 1731087000 | 1137.25 | -6.88 | -0.60 | 1144.13 | 1148.5 | 1133.8599 | 0 |
| 1731000600 | 1144.13 | 14.12 | 1.25 | 1129.49 | 1156.82 | 1129.49 | 0 |
| 1730914200 | 1130.01 | 2.09 | 0.19 | 1127.92 | 1165.8699 | 1125.47 | 0 |
| 1730827800 | 1127.92 | 0.49 | 0.04 | 1127.42 | 1138.35 | 1123.93 | 0 |
| 1730741400 | 1127.43 | -7.04 | -0.62 | 1134.47 | 1145.18 | 1127.38 | 0 |
| 1730482200 | 1134.47 | 13.64 | 1.22 | 1120.82 | 1138.8699 | 1118.45 | 0 |
| 1730395800 | 1120.83 | -1.36 | -0.12 | 1119.26 | 1121.56 | 1115.13 | 0 |
| 1730309400 | 1122.19 | -23.25 | -2.03 | 1145.45 | 1145.45 | 1115.28 | 0 |
| 1730223000 | 1145.44 | -16.11 | -1.39 | 1161.42 | 1163.3 | 1145.44 | 0 |
| 1730136600 | 1161.55 | 1.87 | 0.16 | 1159.71 | 1166.06 | 1153.64 | 0 |
| 1729873800 | 1159.68 | -3.44 | -0.30 | 1162.6 | 1163.09 | 1155.23 | 0 |
| 1729787400 | 1163.1199 | -2.43 | -0.21 | 1166.23 | 1175.75 | 1163.07 | 0 |
| 1729701000 | 1165.55 | -6.36 | -0.54 | 1171.91 | 1174.5 | 1165.1199 | 0 |
| 1729614600 | 1171.91 | -5.01 | -0.43 | 1176.92 | 1176.92 | 1164.26 | 0 |
| 1729528200 | 1176.92 | -10.09 | -0.85 | 1187.01 | 1194.3699 | 1176.13 | 0 |
| 1729269000 | 1187.01 | 2.34 | 0.20 | 1184.67 | 1189.83 | 1181.75 | 0 |
| 1729182600 | 1184.67 | 27.28 | 2.36 | 1157.38 | 1187.63 | 1156.51 | 0 |
| 1729096200 | 1157.39 | -9.77 | -0.84 | 1167.17 | 1167.17 | 1150.6199 | 0 |
| 1729009800 | 1167.16 | 0.11 | 0.01 | 1168.45 | 1175.56 | 1165.24 | 0 |
| 1728923400 | 1167.05 | 2.43 | 0.21 | 1166.99 | 1169.81 | 1161.08 | 0 |
| 1728664200 | 1164.6199 | 0.13 | 0.01 | 1162.83 | 1167.71 | 1156.19 | 0 |
| 1728577800 | 1164.49 | -8.98 | -0.77 | 1173.96 | 1176.77 | 1160.99 | 0 |
| 1728491400 | 1173.47 | -13.05 | -1.10 | 1185.24 | 1187.52 | 1163.34 | 0 |
| 1728405000 | 1186.52 | -6.72 | -0.56 | 1193.24 | 1193.24 | 1177.31 | 0 |
| 1728318600 | 1193.24 | -6.97 | -0.58 | 1200.21 | 1202.43 | 1187.14 | 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
