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 | -179.17 | -0.876562555803 | 20440.07 | 20522.82 | 20241.5 | 0 | 0 | IX |
| 4 | 1199.98 | 6.29549885315 | 19060.92 | 20522.82 | 18900.02 | 0 | 0 | IX |
| 12 | 1153.04 | 6.0343753827 | 19107.86 | 20522.82 | 18812.53 | 0 | 0 | IX |
| 26 | 2129.55 | 11.745126535 | 18131.35 | 20522.82 | 17024.82 | 0 | 0 | IX |
| 52 | 3603.46 | 21.6327358826 | 16657.44 | 20522.82 | 16345.02 | 0 | 0 | IX |
| 156 | 5108.34 | 33.7127191709 | 15152.56 | 20522.82 | 11862.84 | 0 | 0 | IX |
| 260 | 7034.2 | 53.1818216184 | 13226.7 | 20522.82 | 8255.65 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734543000 | 20242.57 | -3.8 | -0.02 | 20273.85 | 20329.67 | 20241.98 | 0 |
| 1734456600 | 20246.37 | -67.44 | -0.33 | 20290.96 | 20356.58 | 20241.5 | 0 |
| 1734370200 | 20313.81 | -92.11 | -0.45 | 20360.75 | 20387.88 | 20304.78 | 0 |
| 1734111000 | 20405.92 | -20.35 | -0.10 | 20450.96 | 20522.82 | 20367.12 | 0 |
| 1734024600 | 20426.27 | 27.11 | 0.13 | 20440.07 | 20453.44 | 20388.03 | 0 |
| 1733938200 | 20399.16 | 70 | 0.34 | 20296.19 | 20415.41 | 20292.86 | 0 |
| 1733851800 | 20329.16 | -16.8 | -0.08 | 20278.74 | 20393.86 | 20277.63 | 0 |
| 1733765400 | 20345.96 | -38.65 | -0.19 | 20461.85 | 20461.85 | 20318.26 | 0 |
| 1733506200 | 20384.61 | 25.81 | 0.13 | 20374.54 | 20425.86 | 20331.24 | 0 |
| 1733419800 | 20358.8 | 126.66 | 0.63 | 20218.29 | 20373.43 | 20216.33 | 0 |
| 1733333400 | 20232.14 | 215.39 | 1.08 | 20103.89 | 20260.61 | 20085.31 | 0 |
| 1733247000 | 20016.75 | 83.13 | 0.42 | 19947.18 | 20038.01 | 19926.26 | 0 |
| 1733160600 | 19933.62 | 307.17 | 1.57 | 19586.17 | 19933.62 | 19568.5 | 0 |
| 1732901400 | 19626.45 | 200.72 | 1.03 | 19400.38 | 19640.15 | 19380.21 | 0 |
| 1732815000 | 19425.73 | 163.98 | 0.85 | 19366.72 | 19437.57 | 19346.59 | 0 |
| 1732728600 | 19261.75 | -34.23 | -0.18 | 19257.77 | 19287.04 | 19145.01 | 0 |
| 1732642200 | 19295.98 | -109.22 | -0.56 | 19309.16 | 19385.35 | 19239.37 | 0 |
| 1732555800 | 19405.2 | 82.61 | 0.43 | 19462.24 | 19468.3 | 19329.88 | 0 |
| 1732296600 | 19322.59 | 176.42 | 0.92 | 19240.23 | 19338.1 | 19036.41 | 0 |
| 1732210200 | 19146.17 | 141.39 | 0.74 | 19060.92 | 19152.61 | 18900.02 | 0 |
| 1732123800 | 19004.78 | -55.53 | -0.29 | 19153.03 | 19198.74 | 18962.19 | 0 |
| 1732037400 | 19060.31 | -128.88 | -0.67 | 19175.84 | 19211.8 | 18812.53 | 0 |
| 1731951000 | 19189.19 | -21.62 | -0.11 | 19249.26 | 19279.16 | 19091.9 | 0 |
| 1731691800 | 19210.81 | -52.89 | -0.27 | 19135.64 | 19288.89 | 19121.14 | 0 |
| 1731605400 | 19263.7 | 260.59 | 1.37 | 19072.19 | 19307.57 | 19060.44 | 0 |
| 1731519000 | 19003.11 | -30.53 | -0.16 | 19024.28 | 19125.69 | 18838.68 | 0 |
| 1731432600 | 19033.64 | -414.96 | -2.13 | 19260.58 | 19339.82 | 19019.67 | 0 |
| 1731346200 | 19448.6 | 233.12 | 1.21 | 19386.7 | 19546.9 | 19382.48 | 0 |
| 1731087000 | 19215.48 | -147.04 | -0.76 | 19411.59 | 19411.6 | 19146.53 | 0 |
| 1731000600 | 19362.52 | 323.21 | 1.70 | 19157.22 | 19437.88 | 19148.79 | 0 |
| 1730914200 | 19039.31 | -216.96 | -1.13 | 19360.75 | 19563.97 | 19007.88 | 0 |
| 1730827800 | 19256.27 | 108.42 | 0.57 | 19170.15 | 19263.14 | 19104.59 | 0 |
| 1730741400 | 19147.85 | -107.12 | -0.56 | 19231.86 | 19286.04 | 19147.76 | 0 |
| 1730482200 | 19254.97 | 177.43 | 0.93 | 19093.99 | 19297.64 | 19082.1 | 0 |
| 1730395800 | 19077.54 | -179.8 | -0.93 | 19096.68 | 19184.31 | 19004.97 | 0 |
| 1730309400 | 19257.34 | -220.73 | -1.13 | 19403.43 | 19420.94 | 19201.24 | 0 |
| 1730223000 | 19478.07 | -53.55 | -0.27 | 19634.33 | 19643.12 | 19465 | 0 |
| 1730136600 | 19531.62 | 68.03 | 0.35 | 19528.67 | 19570.92 | 19399.16 | 0 |
| 1729873800 | 19463.59 | 20.59 | 0.11 | 19419.52 | 19516.24 | 19388.91 | 0 |
| 1729787400 | 19443 | 65.38 | 0.34 | 19417.73 | 19555.45 | 19417.73 | 0 |
| 1729701000 | 19377.62 | -44.29 | -0.23 | 19399.33 | 19464.54 | 19330.11 | 0 |
| 1729614600 | 19421.91 | -39.28 | -0.20 | 19528.91 | 19591.49 | 19368.69 | 0 |
| 1729528200 | 19461.19 | -196.18 | -1.00 | 19609.42 | 19645.02 | 19451.72 | 0 |
| 1729269000 | 19657.37 | 73.98 | 0.38 | 19543.71 | 19667.34 | 19540.2 | 0 |
| 1729182600 | 19583.39 | 150.58 | 0.77 | 19509.79 | 19674.68 | 19499.46 | 0 |
| 1729096200 | 19432.81 | -53.38 | -0.27 | 19465.3 | 19510.26 | 19401.54 | 0 |
| 1729009800 | 19486.19 | -22.1 | -0.11 | 19581.57 | 19633.91 | 19457.49 | 0 |
| 1728923400 | 19508.29 | 134.46 | 0.69 | 19409.69 | 19518.44 | 19392.64 | 0 |
| 1728664200 | 19373.83 | 162.93 | 0.85 | 19206.31 | 19377.1 | 19175.78 | 0 |
| 1728577800 | 19210.9 | -44.03 | -0.23 | 19242.85 | 19285.16 | 19145.42 | 0 |
| 1728491400 | 19254.93 | 188.46 | 0.99 | 19065.18 | 19259.12 | 19007.85 | 0 |
| 1728405000 | 19066.47 | -37.63 | -0.20 | 18937.7 | 19098.48 | 18911.72 | 0 |
| 1728318600 | 19104.1 | -16.83 | -0.09 | 19150.27 | 19151.97 | 19011.94 | 0 |
| 1728059400 | 19120.93 | 105.52 | 0.55 | 18968.85 | 19171.54 | 18952.44 | 0 |
| 1727973000 | 19015.41 | -149.34 | -0.78 | 19074.45 | 19110.31 | 18964.31 | 0 |
| 1727886600 | 19164.75 | -48.39 | -0.25 | 19221.66 | 19250.89 | 19059.6 | 0 |
| 1727800200 | 19213.14 | -111.79 | -0.58 | 19409.39 | 19448.95 | 19143.79 | 0 |
| 1727713800 | 19324.93 | -148.7 | -0.76 | 19412.33 | 19449.98 | 19314.34 | 0 |
| 1727454600 | 19473.63 | 235.27 | 1.22 | 19257.68 | 19491.93 | 19239.86 | 0 |
| 1727368200 | 19238.36 | 319.86 | 1.69 | 19107.86 | 19253.07 | 19088.42 | 0 |
| 1727281800 | 18918.5 | -78.13 | -0.41 | 18845.92 | 18965.01 | 18840.13 | 0 |
| 1727195400 | 18996.63 | 149.84 | 0.80 | 18982.4 | 19029.45 | 18903.48 | 0 |
| 1727109000 | 18846.79 | 126.78 | 0.68 | 18766.92 | 18857.37 | 18684.34 | 0 |
| 1726849800 | 18720.01 | -282.37 | -1.49 | 18895.82 | 18900.44 | 18710.34 | 0 |
| 1726763400 | 19002.38 | 290.89 | 1.55 | 18877.57 | 19044.96 | 18806.16 | 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
