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 | 120533.23 | 19.8483349878 | 607271.24 | 754978.36 | 606572.84 | 0 | 0 | IX |
| 4 | 303738.42 | 71.6252621496 | 424066.05 | 754978.36 | 408917.71 | 0 | 0 | IX |
| 12 | 381197.62 | 109.979828731 | 346606.85 | 754978.36 | 281070.19 | 0 | 0 | IX |
| 26 | 397142.84 | 120.105510881 | 330661.63 | 754978.36 | 152753 | 0 | 0 | IX |
| 52 | 450541.41 | 162.496010107 | 277263.06 | 754978.36 | 152753 | 0 | 0 | IX |
| 156 | 725684.17 | 34225.5421403 | 2120.3 | 754978.36 | 58.11 | 0 | 0 | IX |
| 260 | 685020.97 | 1601.13354447 | 42783.5 | 754978.36 | 58.11 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737999000 | 689183.17 | -31 | -4.40 | 667564.3 | 706107.77 | 635111.43 | 0 |
| 1737739800 | 720922.84 | -4 | -0.68 | 739426.06 | 754978.36 | 709549.83 | 0 |
| 1737653400 | 725879.6 | 91 | 14.33 | 691307.09 | 728842.38 | 685240.44 | 0 |
| 1737567000 | 634873.64 | 0 | 0.00 | 634873.64 | 634873.64 | 634873.64 | 0 |
| 1737480600 | 634873.64 | 11 | 1.91 | 607271.24 | 635751.28 | 606572.84 | 0 |
| 1737394200 | 622993.78 | 18 | 3.14 | 602269.98 | 637850.65 | 597624.57 | 0 |
| 1737135000 | 604032.01 | 52 | 9.54 | 567436.64 | 608540.41 | 564090.06 | 0 |
| 1737048600 | 551407.13 | 16 | 3.08 | 553534.96 | 555500.35 | 535743.55 | 0 |
| 1736962200 | 534949.02 | 56 | 11.91 | 484120.01 | 545344.63 | 481365.2 | 0 |
| 1736875800 | 478022.75 | 24 | 5.44 | 477084.91 | 494458.38 | 471340.65 | 0 |
| 1736789400 | 453357.13 | -16 | -3.43 | 457883.59 | 461389.67 | 433370.1 | 0 |
| 1736530200 | 469449.31 | -20 | -4.09 | 489065.19 | 505244.52 | 464281.96 | 0 |
| 1736443800 | 489473.81 | -2 | -0.57 | 483100.38 | 497859.1 | 475693.29 | 0 |
| 1736357400 | 492264.74 | -2 | -0.48 | 490750.61 | 521554.75 | 475264.99 | 0 |
| 1736271000 | 494642.37 | 22 | 4.86 | 469526.44 | 504088.18 | 459570.45 | 0 |
| 1736184600 | 471713.88 | 51 | 12.28 | 432285.51 | 471713.88 | 421891.11 | 0 |
| 1735925400 | 420136.8 | -21 | -4.80 | 441701.87 | 442179.16 | 413445.62 | 0 |
| 1735839000 | 441313.41 | 18 | 4.46 | 424066.05 | 441335.51 | 408917.71 | 0 |
| 1735579800 | 422486.93 | -13 | -3.19 | 419662.83 | 434520.06 | 417861.96 | 0 |
| 1735320600 | 436429.76 | 21 | 5.22 | 410910.97 | 436429.76 | 405836.81 | 0 |
| 1734975000 | 414797.76 | -6 | -1.63 | 414660.87 | 423713.72 | 407467.16 | 0 |
| 1734715800 | 421685 | -15 | -3.47 | 410856.98 | 428677.43 | 380582.27 | 0 |
| 1734629400 | 436849.21 | -53 | -10.84 | 448891.11 | 463034.93 | 434782.58 | 0 |
| 1734543000 | 489983.63 | -1 | -0.22 | 496049.34 | 506882.76 | 489867.47 | 0 |
| 1734456600 | 491046.26 | -13 | -2.72 | 499910.43 | 512950.55 | 490073.42 | 0 |
| 1734370200 | 504788.32 | -19 | -3.81 | 514443.9 | 520024.11 | 502930.03 | 0 |
| 1734111000 | 524777.78 | -4 | -0.86 | 534113.8 | 549013.66 | 516731.53 | 0 |
| 1734024600 | 529348.39 | 5 | 1.00 | 532184.07 | 534934.16 | 521488.73 | 0 |
| 1733938200 | 524120.28 | 13 | 2.69 | 503442.65 | 527387.92 | 502773.44 | 0 |
| 1733851800 | 510399.55 | -3 | -0.73 | 500206.8 | 523481.22 | 499980.53 | 0 |
| 1733765400 | 514134.17 | -8 | -1.72 | 537930.3 | 537930.3 | 508448.33 | 0 |
| 1733506200 | 523109.23 | 4 | 0.95 | 521057.98 | 531510.36 | 512243.42 | 0 |
| 1733419800 | 518199.77 | 24 | 4.94 | 490764.98 | 521056.08 | 490383.8 | 0 |
| 1733333400 | 493795.79 | 38 | 8.54 | 470477.31 | 498973.46 | 467098.1 | 0 |
| 1733247000 | 454933.25 | 14 | 3.27 | 442631.93 | 458693.14 | 438936.47 | 0 |
| 1733160600 | 440530.47 | 48 | 12.32 | 384981 | 440530.47 | 382159.63 | 0 |
| 1732901400 | 392201.83 | 29 | 8.20 | 358454.54 | 394245.71 | 355443.12 | 0 |
| 1732815000 | 362479.3 | 22 | 6.74 | 354156.76 | 364149.68 | 351315.27 | 0 |
| 1732728600 | 339575.85 | -5 | -1.49 | 339006.7 | 343191.6 | 322892.03 | 0 |
| 1732642200 | 344695.98 | -16 | -4.57 | 346661.15 | 358006.43 | 336265.51 | 0 |
| 1732555800 | 361199.45 | 11 | 3.22 | 369465.89 | 370340.8 | 350285.64 | 0 |
| 1732296600 | 349929.22 | 23 | 7.31 | 338703.55 | 352039.58 | 310931.96 | 0 |
| 1732210200 | 326105.02 | 18 | 5.89 | 315053.24 | 326938.53 | 294194.92 | 0 |
| 1732123800 | 307978.31 | -7 | -2.40 | 327611.13 | 333668.17 | 302338.4 | 0 |
| 1732037400 | 315540.57 | -18 | -5.44 | 331615.15 | 336616.05 | 281070.19 | 0 |
| 1731951000 | 333693.86 | -3 | -1.10 | 342131.29 | 346333.55 | 320022.81 | 0 |
| 1731691800 | 337399.87 | -7 | -2.26 | 326622.62 | 348595.08 | 324544.03 | 0 |
| 1731605400 | 345213.07 | 33 | 10.90 | 320118.42 | 350960.59 | 318576.65 | 0 |
| 1731519000 | 311273.26 | -4 | -1.35 | 314079.84 | 327529.31 | 289466.21 | 0 |
| 1731432600 | 315532.99 | -65 | -17.14 | 351076.95 | 363487.57 | 313343.59 | 0 |
| 1731346200 | 380779.64 | 33 | 9.50 | 371822.22 | 395012.77 | 371207.98 | 0 |
| 1731087000 | 347729.65 | -22 | -6.14 | 377744.45 | 377748.43 | 337174.87 | 0 |
| 1731000600 | 370480.8 | 44 | 13.51 | 342326.82 | 380814.99 | 341173.82 | 0 |
| 1730914200 | 326373.9 | -32 | -9.08 | 374315.86 | 404622.17 | 321688.4 | 0 |
| 1730827800 | 358969.29 | 15 | 4.46 | 346606.85 | 359959.63 | 337193 | 0 |
| 1730741400 | 343633.31 | -16 | -4.65 | 356214.83 | 364325.77 | 343621.62 | 0 |
| 1730482200 | 360395.34 | 24 | 7.37 | 337735.36 | 366400.14 | 336061.05 | 0 |
| 1730395800 | 335643.89 | -27 | -7.54 | 338529.01 | 351745.6 | 324700.07 | 0 |
| 1730309400 | 363002.25 | -36 | -9.13 | 386970.5 | 389844.81 | 353794.21 | 0 |
| 1730223000 | 399485.94 | -9 | -2.26 | 425644.98 | 427117.87 | 397298.39 | 0 |
| 1730136600 | 408722.49 | 10 | 2.60 | 408236.6 | 415158.46 | 387032.01 | 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
