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 | 27313.53 | 8460.65421429 | 322.83 | 27636.36 | 226.91 | 0 | 0 | IX |
| 4 | 27055.7 | 4659.47370234 | 580.66 | 27636.36 | 226.91 | 0 | 0 | IX |
| 12 | 26351.19 | 2050.40500479 | 1285.17 | 27636.36 | 226.91 | 0 | 0 | IX |
| 26 | 24484.29 | 776.768599682 | 3152.07 | 27636.36 | 226.91 | 0 | 0 | IX |
| 52 | 20690.4 | 297.876751378 | 6945.96 | 27636.36 | 226.91 | 0 | 0 | IX |
| 156 | 27035.17 | 4496.94273025 | 601.19 | 99012.36 | 61.79 | 0 | 0 | IX |
| 260 | 24861.31 | 895.886920956 | 2775.05 | 110768.1 | 61.79 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 238.69 | 10.14 | 4.44 | 237.33 | 243.35 | 228.94 | 0 |
| 1739467800 | 228.55 | -60.28 | -20.87 | 254.82 | 268.41 | 226.91 | 0 |
| 1739381400 | 288.83 | -14.95 | -4.92 | 298.5 | 313.14 | 282.54 | 0 |
| 1739295000 | 303.77999 | -18.28 | -5.68 | 322.57 | 326.33 | 302.52 | 0 |
| 1739208600 | 322.06 | -18.71 | -5.49 | 334.7 | 341.88 | 316.77 | 0 |
| 1738949400 | 340.77 | 17.3 | 5.35 | 322.83 | 344.76 | 317.39 | 0 |
| 1738863000 | 323.47 | -55.19 | -14.58 | 355.8 | 360.45 | 320.2 | 0 |
| 1738776600 | 378.66 | -14.32 | -3.64 | 407.18 | 414.88 | 378.66 | 0 |
| 1738690200 | 392.98 | -14.38 | -3.53 | 398.86 | 432.33 | 390.54 | 0 |
| 1738603800 | 407.36 | 50.77 | 14.24 | 428.15 | 436.16 | 401.69 | 0 |
| 1738344600 | 356.59 | -0.49 | -0.14 | 350.11 | 363.62 | 345.34 | 0 |
| 1738258200 | 357.08 | -15.11 | -4.06 | 365.85 | 370.23 | 356.25 | 0 |
| 1738171800 | 372.19 | -39.39 | -9.57 | 396.4 | 403.28 | 365.65 | 0 |
| 1738085400 | 411.58 | -30.44 | -6.89 | 423.27 | 439.46 | 402.16 | 0 |
| 1737999000 | 442.02 | 23.15 | 5.53 | 457.72 | 481.29 | 429.73 | 0 |
| 1737739800 | 418.87 | 3.58 | 0.86 | 405.63 | 427 | 394.51 | 0 |
| 1737653400 | 415.29 | -32.77 | -7.31 | 443.53 | 448.48 | 412.87 | 0 |
| 1737567000 | 448.06 | -49.8 | -10.00 | 468.09 | 469.82 | 429.94 | 0 |
| 1737480600 | 497.86 | -12.12 | -2.38 | 526.1 | 526.82 | 496.97 | 0 |
| 1737394200 | 509.98 | -20.7 | -3.90 | 532.73 | 537.84 | 493.66 | 0 |
| 1737135000 | 530.67999 | -71.82 | -11.92 | 580.66 | 585.23 | 524.52 | 0 |
| 1737048600 | 602.5 | -24.04 | -3.84 | 599.39 | 625.42999 | 596.5 | 0 |
| 1736962200 | 626.54 | -109.51 | -14.88 | 724.37 | 729.68 | 606.53 | 0 |
| 1736875800 | 736.05 | -53.64 | -6.79 | 738.09 | 750.59 | 700.25 | 0 |
| 1736789400 | 789.69 | 32.64 | 4.31 | 780.55 | 829.97 | 773.49 | 0 |
| 1736530200 | 757.05 | 36.88 | 5.12 | 720.98 | 766.56 | 691.22 | 0 |
| 1736443800 | 720.17 | 5.13 | 0.72 | 731.74 | 745.19 | 704.95 | 0 |
| 1736357400 | 715.04 | 4.32 | 0.61 | 717.76 | 745.58 | 662.44 | 0 |
| 1736271000 | 710.72 | -45.9 | -6.07 | 761.07 | 781.03 | 691.78 | 0 |
| 1736184600 | 756.62 | -136.9 | -15.32 | 861.45 | 889.07 | 756.62 | 0 |
| 1735925400 | 893.52 | 50.63 | 6.01 | 842.04 | 909.41 | 840.9 | 0 |
| 1735839000 | 842.89 | -49.48 | -5.54 | 888.42 | 928.43 | 842.83 | 0 |
| 1735579800 | 892.37 | 34.48 | 4.02 | 899.31 | 903.73 | 862.81 | 0 |
| 1735320600 | 857.89 | -59.5 | -6.49 | 928.44 | 942.46 | 857.89 | 0 |
| 1734975000 | 917.39 | 18.58 | 2.07 | 917.75 | 936.92 | 893.64 | 0 |
| 1734715800 | 898.81 | 37.45 | 4.35 | 925.5 | 1000.12 | 881.58 | 0 |
| 1734629400 | 861.36 | 102.89 | 13.57 | 838.06 | 865.36 | 810.69 | 0 |
| 1734543000 | 758.47 | 2.13 | 0.28 | 746.78 | 758.69 | 725.93 | 0 |
| 1734456600 | 756.34 | 24.97 | 3.41 | 740.28 | 758.09 | 716.66 | 0 |
| 1734370200 | 731.37 | 33.46 | 4.79 | 715.32 | 734.46 | 706.04 | 0 |
| 1734111000 | 697.91 | 7.52 | 1.09 | 682.69 | 711.03 | 658.4 | 0 |
| 1734024600 | 690.39 | -8.64 | -1.24 | 685.67 | 703.5 | 681.08 | 0 |
| 1733938200 | 699.03 | -24.23 | -3.35 | 735.67 | 736.85 | 693.25 | 0 |
| 1733851800 | 723.26 | 6.59 | 0.92 | 741.02 | 741.41 | 700.47 | 0 |
| 1733765400 | 716.67 | 15.27 | 2.18 | 676.79 | 726.2 | 676.79 | 0 |
| 1733506200 | 701.4 | -8.33 | -1.17 | 704.91 | 720 | 687.02 | 0 |
| 1733419800 | 709.73 | -46.64 | -6.17 | 762.26 | 762.99 | 704.26 | 0 |
| 1733333400 | 756.37 | -90.31 | -10.67 | 810.61 | 818.47 | 744.32 | 0 |
| 1733247000 | 846.68 | -35.98 | -4.08 | 877.48 | 886.74 | 837.26 | 0 |
| 1733160600 | 882.66 | -160.3 | -15.37 | 1067.29 | 1076.68 | 882.66 | 0 |
| 1732901400 | 1042.96 | -118.97 | -10.24 | 1178.18 | 1190.25 | 1034.76 | 0 |
| 1732815000 | 1161.93 | -106.82 | -8.42 | 1200.8 | 1214.05 | 1154.13 | 0 |
| 1732728600 | 1268.75 | 23.26 | 1.87 | 1271.32 | 1344.1 | 1252.43 | 0 |
| 1732642200 | 1245.49 | 67.41 | 5.72 | 1237.49 | 1279.8599 | 1191.23 | 0 |
| 1732555800 | 1178.08 | -49.01 | -3.99 | 1141.85 | 1225.91 | 1138 | 0 |
| 1732296600 | 1227.09 | -123.15 | -9.12 | 1285.17 | 1428.91 | 1216.15 | 0 |
| 1732210200 | 1350.24 | -107.05 | -7.35 | 1415.6099 | 1538.98 | 1345.3 | 0 |
| 1732123800 | 1457.29 | 42.54 | 3.01 | 1347.25 | 1488.9 | 1313.32 | 0 |
| 1732037400 | 1414.75 | 90.2 | 6.81 | 1335 | 1585.78 | 1310.18 | 0 |
| 1731951000 | 1324.55 | 18.37 | 1.41 | 1283.71 | 1390.7 | 1263.38 | 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
