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 | 9.55 | 0.837954513548 | 1139.68 | 1149.23 | 1129.93 | 0 | 0 | IX |
| 4 | 24.46 | 2.17466682077 | 1124.77 | 1183.25 | 1124.1 | 0 | 0 | IX |
| 12 | 39.03 | 3.51558277788 | 1110.2 | 1183.25 | 1092.83 | 0 | 0 | IX |
| 26 | 82.28 | 7.71170157927 | 1066.95 | 1183.25 | 997.38 | 0 | 0 | IX |
| 52 | 91.31 | 8.63108741682 | 1057.92 | 1183.25 | 997.38 | 0 | 0 | IX |
| 156 | 91.31 | 8.63108741682 | 1057.92 | 1183.25 | 997.38 | 0 | 0 | IX |
| 260 | 91.31 | 8.63108741682 | 1057.92 | 1183.25 | 997.38 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1149.23 | 6.75 | 0.59 | 1140.75 | 1149.23 | 1138.8 | 0 |
| 1734975000 | 1142.48 | -1.07 | -0.09 | 1141.7 | 1144.28 | 1139.14 | 0 |
| 1734715800 | 1143.55 | -4.01 | -0.35 | 1139.68 | 1145.29 | 1129.93 | 0 |
| 1734629400 | 1147.56 | -15.96 | -1.37 | 1151.8599 | 1155.83 | 1146.81 | 0 |
| 1734543000 | 1163.52 | -1.01 | -0.09 | 1164.82 | 1168.31 | 1163.52 | 0 |
| 1734456600 | 1164.53 | -4.67 | -0.40 | 1166.75 | 1170.84 | 1164.3 | 0 |
| 1734370200 | 1169.2 | -6.57 | -0.56 | 1173.19 | 1174.8599 | 1168.76 | 0 |
| 1734111000 | 1175.77 | -2.36 | -0.20 | 1178.4 | 1183.13 | 1174.17 | 0 |
| 1734024600 | 1178.13 | 0.27 | 0.02 | 1179.63 | 1181.18 | 1177.04 | 0 |
| 1733938200 | 1177.8599 | 4.45 | 0.38 | 1174.06 | 1178.91 | 1171.2 | 0 |
| 1733851800 | 1173.41 | -1.64 | -0.14 | 1171.09 | 1176.56 | 1170.25 | 0 |
| 1733765400 | 1175.05 | -2.23 | -0.19 | 1181.29 | 1183.25 | 1174.03 | 0 |
| 1733506200 | 1177.28 | 2.11 | 0.18 | 1174.9 | 1179.74 | 1174.76 | 0 |
| 1733419800 | 1175.17 | 8.53 | 0.73 | 1166.4 | 1175.9 | 1166.4 | 0 |
| 1733333400 | 1166.64 | 10.88 | 0.94 | 1158.75 | 1167.9 | 1158.75 | 0 |
| 1733247000 | 1155.76 | 4.49 | 0.39 | 1151.96 | 1157.01 | 1151.18 | 0 |
| 1733160600 | 1151.27 | 14.52 | 1.28 | 1134.49 | 1151.55 | 1133.81 | 0 |
| 1732901400 | 1136.75 | 10.3 | 0.91 | 1124.77 | 1137.32 | 1124.1 | 0 |
| 1732815000 | 1126.45 | 8.95 | 0.80 | 1124.21 | 1127.41 | 1122.4 | 0 |
| 1732728600 | 1117.5 | -0.81 | -0.07 | 1116.8 | 1118.27 | 1110.77 | 0 |
| 1732642200 | 1118.31 | -7.31 | -0.65 | 1120.42 | 1123.6 | 1115.7 | 0 |
| 1732555800 | 1125.6199 | 6.65 | 0.59 | 1126.8 | 1127.46 | 1119.92 | 0 |
| 1732296600 | 1118.97 | 10.77 | 0.97 | 1113.24 | 1119.41 | 1102.57 | 0 |
| 1732210200 | 1108.2 | 5.87 | 0.53 | 1102.52 | 1108.72 | 1095.09 | 0 |
| 1732123800 | 1102.33 | -3.82 | -0.35 | 1112.9 | 1113.68 | 1100.28 | 0 |
| 1732037400 | 1106.15 | -7.63 | -0.69 | 1113.81 | 1115.95 | 1092.83 | 0 |
| 1731951000 | 1113.78 | -2.34 | -0.21 | 1118.41 | 1120.34 | 1108.8699 | 0 |
| 1731691800 | 1116.1199 | -1.93 | -0.17 | 1113.27 | 1120.73 | 1110.89 | 0 |
| 1731605400 | 1118.05 | 14.41 | 1.31 | 1104.81 | 1120.14 | 1103.69 | 0 |
| 1731519000 | 1103.64 | -2.48 | -0.22 | 1102.94 | 1111.39 | 1095.22 | 0 |
| 1731432600 | 1106.1199 | -24.79 | -2.19 | 1126.04 | 1126.8699 | 1105.41 | 0 |
| 1731346200 | 1130.91 | 14.88 | 1.33 | 1122.71 | 1136.41 | 1122.71 | 0 |
| 1731087000 | 1116.03 | -7.91 | -0.70 | 1126.03 | 1126.03 | 1111.98 | 0 |
| 1731000600 | 1123.94 | 16.66 | 1.50 | 1111.5 | 1128.55 | 1111.5 | 0 |
| 1730914200 | 1107.28 | -12.86 | -1.15 | 1125.15 | 1136.9 | 1105.3599 | 0 |
| 1730827800 | 1120.14 | 5.9 | 0.53 | 1114.45 | 1120.35 | 1111.94 | 0 |
| 1730741400 | 1114.24 | -5.36 | -0.48 | 1119.23 | 1122.4 | 1114.24 | 0 |
| 1730482200 | 1119.6 | 9.88 | 0.89 | 1110.42 | 1122.2 | 1110.42 | 0 |
| 1730395800 | 1109.72 | -9.95 | -0.89 | 1114.03 | 1115.48 | 1105.73 | 0 |
| 1730309400 | 1119.67 | -12.93 | -1.14 | 1127.85 | 1129.3699 | 1116.38 | 0 |
| 1730223000 | 1132.6 | -4.67 | -0.41 | 1141.08 | 1142.99 | 1132.06 | 0 |
| 1730136600 | 1137.27 | 3.48 | 0.31 | 1138.53 | 1139.96 | 1130.27 | 0 |
| 1729873800 | 1133.79 | 0.99 | 0.09 | 1132.25 | 1136.69 | 1129.26 | 0 |
| 1729787400 | 1132.8 | 4.24 | 0.38 | 1130.31 | 1139.76 | 1130.31 | 0 |
| 1729701000 | 1128.56 | -3.66 | -0.32 | 1130.08 | 1134.54 | 1127.07 | 0 |
| 1729614600 | 1132.22 | -3.56 | -0.31 | 1132.6 | 1139.02 | 1127.92 | 0 |
| 1729528200 | 1135.78 | -11.09 | -0.97 | 1144.72 | 1146.31 | 1135.25 | 0 |
| 1729269000 | 1146.8699 | 4.37 | 0.38 | 1141.21 | 1147.85 | 1141.21 | 0 |
| 1729182600 | 1142.5 | 8.33 | 0.73 | 1135.6099 | 1147.28 | 1135.6099 | 0 |
| 1729096200 | 1134.17 | -2.59 | -0.23 | 1136.46 | 1138.1 | 1131.9 | 0 |
| 1729009800 | 1136.76 | -0.67 | -0.06 | 1141.27 | 1143.88 | 1135.25 | 0 |
| 1728923400 | 1137.43 | 6.8 | 0.60 | 1132.49 | 1137.88 | 1131.5 | 0 |
| 1728664200 | 1130.63 | 8.47 | 0.75 | 1121.32 | 1130.63 | 1120.45 | 0 |
| 1728577800 | 1122.16 | -2.99 | -0.27 | 1125.09 | 1126.39 | 1119 | 0 |
| 1728491400 | 1125.15 | 10.67 | 0.96 | 1114.67 | 1125.26 | 1111.79 | 0 |
| 1728405000 | 1114.48 | -3.93 | -0.35 | 1114.8699 | 1116.25 | 1107.14 | 0 |
| 1728318600 | 1118.41 | -1.44 | -0.13 | 1122.05 | 1122.14 | 1113.02 | 0 |
| 1728059400 | 1119.85 | 6.93 | 0.62 | 1110.2 | 1122.68 | 1110.2 | 0 |
| 1727973000 | 1112.92 | -8.28 | -0.74 | 1119.29 | 1119.4 | 1110.22 | 0 |
| 1727886600 | 1121.2 | -2.77 | -0.25 | 1123.89 | 1125.97 | 1115.6199 | 0 |
| 1727800200 | 1123.97 | -6.33 | -0.56 | 1134.82 | 1137.17 | 1120.22 | 0 |
| 1727713800 | 1130.3 | -9.5 | -0.83 | 1136.59 | 1138.5 | 1129.84 | 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
