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 | 19.23 | 1.06915896164 | 1798.61 | 1859.31 | 1784.5 | 0 | 0 | IX |
| 4 | 17 | 0.944003909287 | 1800.84 | 1866.3 | 1770.96 | 0 | 0 | IX |
| 12 | 225.61 | 14.1694353203 | 1592.23 | 1866.3 | 1590.65 | 0 | 0 | IX |
| 26 | 260.42 | 16.7212441088 | 1557.42 | 1866.3 | 1522.52 | 0 | 0 | IX |
| 52 | 349.57 | 23.8082913905 | 1468.27 | 1866.3 | 1388.54 | 0 | 0 | IX |
| 156 | 592.22 | 48.320033942 | 1225.62 | 1866.3 | 994.06 | 0 | 0 | IX |
| 260 | 586.79 | 47.6658137362 | 1231.05 | 1866.3 | 994.06 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742491800 | 1817.84 | -24.02 | -1.30 | 1843.07 | 1844.21 | 1809.37 | 0 |
| 1742405400 | 1841.86 | -7.56 | -0.41 | 1843.15 | 1851.69 | 1830.92 | 0 |
| 1742319000 | 1849.42 | 15.63 | 0.85 | 1840.72 | 1859.31 | 1840.36 | 0 |
| 1742232600 | 1833.79 | 10.68 | 0.59 | 1820.45 | 1833.79 | 1817.19 | 0 |
| 1741973400 | 1823.11 | 25.14 | 1.40 | 1789.98 | 1831.81 | 1787.07 | 0 |
| 1741887000 | 1797.97 | -8.59 | -0.48 | 1798.61 | 1811.74 | 1784.5 | 0 |
| 1741800600 | 1806.56 | 23.71 | 1.33 | 1795.79 | 1816.7 | 1792.16 | 0 |
| 1741714200 | 1782.85 | -30.54 | -1.68 | 1817.35 | 1828.09 | 1777.21 | 0 |
| 1741627800 | 1813.39 | -23.29 | -1.27 | 1846.07 | 1848.13 | 1802.15 | 0 |
| 1741368600 | 1836.68 | -25.21 | -1.35 | 1844.87 | 1846.81 | 1819.92 | 0 |
| 1741282200 | 1861.89 | 33.11 | 1.81 | 1839.36 | 1866.3 | 1834 | 0 |
| 1741195800 | 1828.78 | 56.34 | 3.18 | 1805.14 | 1838.56 | 1804.12 | 0 |
| 1741109400 | 1772.44 | -65.16 | -3.55 | 1818.22 | 1818.23 | 1770.96 | 0 |
| 1741023000 | 1837.6 | 36.16 | 2.01 | 1802.48 | 1850.52 | 1789.54 | 0 |
| 1740763800 | 1801.44 | -1.06 | -0.06 | 1790.43 | 1801.52 | 1780.94 | 0 |
| 1740677400 | 1802.5 | -18.7 | -1.03 | 1805.67 | 1812.11 | 1788.63 | 0 |
| 1740591000 | 1821.2 | 28.91 | 1.61 | 1808.43 | 1824.18 | 1800.93 | 0 |
| 1740504600 | 1792.29 | -1.35 | -0.08 | 1788.03 | 1803.97 | 1783.61 | 0 |
| 1740418200 | 1793.64 | 4.92 | 0.28 | 1801.22 | 1803.33 | 1780.16 | 0 |
| 1740159000 | 1788.72 | 1.49 | 0.08 | 1791.87 | 1794.92 | 1782.47 | 0 |
| 1740072600 | 1787.23 | -5.07 | -0.28 | 1800.84 | 1807.26 | 1784.66 | 0 |
| 1739986200 | 1792.3 | -34.55 | -1.89 | 1825.32 | 1833.82 | 1790.72 | 0 |
| 1739899800 | 1826.85 | 3.42 | 0.19 | 1826.61 | 1830.12 | 1814.97 | 0 |
| 1739813400 | 1823.43 | 17.67 | 0.98 | 1805.55 | 1825.48 | 1804.67 | 0 |
| 1739554200 | 1805.76 | -12.07 | -0.66 | 1806.38 | 1813.34 | 1802.12 | 0 |
| 1739467800 | 1817.83 | 41.14 | 2.32 | 1788.89 | 1818.31 | 1788 | 0 |
| 1739381400 | 1776.69 | 10.61 | 0.60 | 1767.66 | 1780.88 | 1762.84 | 0 |
| 1739295000 | 1766.08 | 9.35 | 0.53 | 1755.55 | 1766.9 | 1754.41 | 0 |
| 1739208600 | 1756.73 | 9.96 | 0.57 | 1750.79 | 1759.87 | 1746.78 | 0 |
| 1738949400 | 1746.77 | -10.72 | -0.61 | 1759 | 1761.3 | 1744.53 | 0 |
| 1738863000 | 1757.49 | 31.79 | 1.84 | 1734.87 | 1758.91 | 1734.74 | 0 |
| 1738776600 | 1725.7 | 5.54 | 0.32 | 1715.76 | 1725.7 | 1711.08 | 0 |
| 1738690200 | 1720.16 | 6.84 | 0.40 | 1711.33 | 1721 | 1705.2 | 0 |
| 1738603800 | 1713.32 | -26.38 | -1.52 | 1704.68 | 1716.01 | 1698.92 | 0 |
| 1738344600 | 1739.7 | -2.18 | -0.13 | 1745.04 | 1745.76 | 1736.3 | 0 |
| 1738258200 | 1741.88 | 6.77 | 0.39 | 1739.54 | 1742.21 | 1735.37 | 0 |
| 1738171800 | 1735.11 | 16.91 | 0.98 | 1721.52 | 1738.51 | 1719.24 | 0 |
| 1738085400 | 1718.2 | 12.61 | 0.74 | 1707.3 | 1722.51 | 1706.96 | 0 |
| 1737999000 | 1705.59 | -7.59 | -0.44 | 1711.57 | 1711.94 | 1690.63 | 0 |
| 1737739800 | 1713.18 | -0.4 | -0.02 | 1718.47 | 1724.09 | 1709.88 | 0 |
| 1737653400 | 1713.58 | 28.89 | 1.71 | 1703.78 | 1714.76 | 1702.17 | 0 |
| 1737567000 | 1684.69 | 0 | 0.00 | 1684.69 | 1684.69 | 1684.69 | 0 |
| 1737480600 | 1684.69 | 3.26 | 0.19 | 1677.42 | 1685.14 | 1675.54 | 0 |
| 1737394200 | 1681.43 | 7.31 | 0.44 | 1676.08 | 1687.03 | 1670.66 | 0 |
| 1737135000 | 1674.1199 | 17.32 | 1.05 | 1663.1199 | 1677.05 | 1661.1199 | 0 |
| 1737048600 | 1656.8 | 2.33 | 0.14 | 1661.05 | 1662.33 | 1650.75 | 0 |
| 1736962200 | 1654.47 | 25.78 | 1.58 | 1634.46 | 1659.29 | 1631.3 | 0 |
| 1736875800 | 1628.69 | 11.7 | 0.72 | 1626.97 | 1634.95 | 1624.9 | 0 |
| 1736789400 | 1616.99 | -4.4 | -0.27 | 1617.5 | 1620.63 | 1607.23 | 0 |
| 1736530200 | 1621.39 | -10.02 | -0.61 | 1629.43 | 1637.53 | 1619.31 | 0 |
| 1736443800 | 1631.41 | 0.82 | 0.05 | 1624.92 | 1633.38 | 1622.28 | 0 |
| 1736357400 | 1630.59 | -5.48 | -0.33 | 1633.84 | 1643.35 | 1623.67 | 0 |
| 1736271000 | 1636.07 | 11.81 | 0.73 | 1622.79 | 1639.26 | 1618.1199 | 0 |
| 1736184600 | 1624.26 | 27.46 | 1.72 | 1603.69 | 1625.34 | 1601.32 | 0 |
| 1735925400 | 1596.8 | -8.88 | -0.55 | 1607.17 | 1608.1199 | 1593.33 | 0 |
| 1735839000 | 1605.68 | 4.5 | 0.28 | 1600.27 | 1609.25 | 1590.65 | 0 |
| 1735579800 | 1601.18 | -5 | -0.31 | 1599.45 | 1606.19 | 1597.96 | 0 |
| 1735320600 | 1606.18 | 9.98 | 0.63 | 1592.23 | 1606.26 | 1590.9 | 0 |
| 1734975000 | 1596.2 | -3.45 | -0.22 | 1597.27 | 1599.74 | 1593.05 | 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
