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 | 3406.31 | 2.57618451728 | 132223.06 | 136493.99 | 126041.89 | 0 | 0 | IX |
| 4 | 1701.88 | 1.27074732753 | 133927.49 | 152728.78 | 126041.89 | 0 | 0 | IX |
| 12 | -32371.33 | -19.2685685238 | 168000.7 | 181558.06 | 119222.55 | 0 | 0 | IX |
| 26 | -60751.64 | -30.9355981009 | 196381.01 | 220868.8 | 119222.55 | 0 | 0 | IX |
| 52 | 41523.381 | 44.1240578217 | 94105.989 | 220868.8 | 80661.406 | 0 | 0 | IX |
| 156 | -25357.9 | -15.7514938914 | 160987.27 | 220868.8 | 32804.715 | 0 | 0 | IX |
| 260 | 26866.5 | 24.7019042436 | 108762.87 | 220868.8 | 6792.209 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735320600 | 135629.37 | 2 | 1.86 | 132035.85 | 136493.99 | 131048.42 | 0 |
| 1735061400 | 133159.01 | 2 | 2.28 | 133074.73 | 134707.94 | 132840.24 | 0 |
| 1734975000 | 130190.24 | -2 | -1.95 | 128666.48 | 131727.87 | 126272.74 | 0 |
| 1734715800 | 132777.62 | -2 | -1.96 | 132223.06 | 133274.47 | 126041.89 | 0 |
| 1734629400 | 135436.69 | -11 | -7.78 | 138938.09 | 140813.85 | 133495.46 | 0 |
| 1734543000 | 146865.48 | 2 | 1.65 | 145518.73 | 147971.03 | 144865.75 | 0 |
| 1734456600 | 144487.85 | -1 | -1.06 | 143466.45 | 146948.28 | 141901.03 | 0 |
| 1734370200 | 146036.06 | -1 | -1.27 | 145613.53 | 146890.99 | 144051.49 | 0 |
| 1734111000 | 147920.57 | -780.69 | -0.53 | 147972.84 | 150555.68 | 146496.32 | 0 |
| 1734024600 | 148701.26 | -1 | -1.00 | 150364.32 | 150535.76 | 147486.97 | 0 |
| 1733938200 | 150199.69 | 2 | 1.49 | 147737.5 | 152728.78 | 147737.5 | 0 |
| 1733851800 | 147999.84 | -1 | -0.77 | 146755.73 | 149575.32 | 146049.89 | 0 |
| 1733765400 | 149145.69 | 2 | 1.60 | 148699.1 | 151319.07 | 144547.79 | 0 |
| 1733506200 | 146801.17 | -2 | -1.57 | 149328.04 | 149668.85 | 145975.76 | 0 |
| 1733419800 | 149135.7 | 2 | 1.51 | 146918.23 | 150618.01 | 146905.7 | 0 |
| 1733333400 | 146914.15 | 1 | 0.92 | 146553.53 | 149260.26 | 145884.17 | 0 |
| 1733247000 | 145569.95 | 1 | 1.24 | 146543.17 | 148680.26 | 143417.74 | 0 |
| 1733160600 | 143787.28 | 4 | 3.24 | 138169.14 | 143787.28 | 138083.21 | 0 |
| 1732901400 | 139268.15 | 3 | 2.90 | 133927.49 | 140027.1 | 133739.1 | 0 |
| 1732815000 | 135348.17 | 1 | 1.16 | 139679.37 | 139679.37 | 134258.89 | 0 |
| 1732728600 | 133792.94 | -557.91 | -0.42 | 134998.03 | 135483.16 | 132401.26 | 0 |
| 1732642200 | 134350.85 | -3 | -2.46 | 134754.94 | 137080.64 | 133157.1 | 0 |
| 1732555800 | 137741.4 | -471.57 | -0.34 | 139882.57 | 141370.69 | 136706.34 | 0 |
| 1732296600 | 138212.97 | 10 | 7.85 | 132029.37 | 139807.41 | 129084.12 | 0 |
| 1732210200 | 128149.49 | 5 | 4.36 | 122326.88 | 128418.51 | 119222.55 | 0 |
| 1732123800 | 122792.68 | -2 | -2.01 | 127718.43 | 127779.41 | 121514.81 | 0 |
| 1732037400 | 125315.83 | -2 | -2.00 | 128757.99 | 130456.62 | 119650.74 | 0 |
| 1731951000 | 127868.66 | 1 | 1.55 | 126524.6 | 127868.66 | 122623.31 | 0 |
| 1731691800 | 125918.92 | -9 | -6.89 | 131324.46 | 132574.81 | 125623.76 | 0 |
| 1731605400 | 135238.18 | 7 | 6.02 | 129856.97 | 135628.93 | 126838.85 | 0 |
| 1731519000 | 127553.17 | 0 | 0.00 | 127553.17 | 127553.17 | 127553.17 | 0 |
| 1731432600 | 127553.17 | -10 | -7.50 | 134370.09 | 135087.01 | 127174.75 | 0 |
| 1731346200 | 137888.51 | 3 | 2.28 | 138876.04 | 140921.15 | 137523.2 | 0 |
| 1731087000 | 134809.82 | -3 | -2.52 | 139922.63 | 140828.35 | 131936.59 | 0 |
| 1731000600 | 138289.79 | 3 | 2.41 | 138865.76 | 140745.9 | 135272.32 | 0 |
| 1730914200 | 135034.72 | -5 | -4.20 | 145641.59 | 152361.76 | 133763.71 | 0 |
| 1730827800 | 140958.46 | 2 | 1.81 | 139290.4 | 141508.51 | 138089.04 | 0 |
| 1730741400 | 138452.51 | -3 | -2.44 | 141005.68 | 143504.25 | 138452.51 | 0 |
| 1730482200 | 141916.31 | 7 | 5.36 | 136781.94 | 144118.7 | 135965.48 | 0 |
| 1730395800 | 134699.31 | -5 | -3.99 | 135517.49 | 138182.82 | 131385.51 | 0 |
| 1730309400 | 140294.39 | -11 | -7.51 | 148215.04 | 148327.85 | 140084.57 | 0 |
| 1730223000 | 151692.74 | -1 | -1.14 | 155998.35 | 156763.18 | 151092.21 | 0 |
| 1730136600 | 153442.76 | -1 | -1.20 | 155807.85 | 155807.85 | 148679.15 | 0 |
| 1729873800 | 155305.31 | 2 | 1.59 | 151564.29 | 156273.45 | 149375.21 | 0 |
| 1729787400 | 152870.4 | 4 | 3.29 | 151866.04 | 157683.79 | 151804.81 | 0 |
| 1729701000 | 147996.69 | -6 | -4.13 | 151961.04 | 156436.41 | 147581.04 | 0 |
| 1729614600 | 154369.68 | -955.98 | -0.62 | 155125.89 | 156786.87 | 150666.95 | 0 |
| 1729528200 | 155325.66 | -4 | -2.93 | 159244.01 | 162640.06 | 155277.57 | 0 |
| 1729269000 | 160019.57 | 4 | 2.62 | 157068.93 | 160681.56 | 156007.84 | 0 |
| 1729182600 | 155940.57 | -971.36 | -0.62 | 153056.32 | 158809.18 | 149592.9 | 0 |
| 1729096200 | 156911.93 | 0 | 0.00 | 156911.93 | 156911.93 | 156911.93 | 0 |
| 1729009800 | 156911.93 | -22 | -12.62 | 179408.43 | 181558.06 | 156911.93 | 0 |
| 1728923400 | 179574.12 | 6 | 3.52 | 172667.16 | 179605.65 | 172548.19 | 0 |
| 1728664200 | 173472.71 | 37.28 | 0.02 | 169397.89 | 174587.64 | 167934.75 | 0 |
| 1728577800 | 173435.43 | 0 | 0.00 | 173435.43 | 173435.43 | 173435.43 | 0 |
| 1728491400 | 173435.43 | 5 | 2.98 | 167947.85 | 173452.64 | 166119.45 | 0 |
| 1728405000 | 168421.27 | -2 | -1.45 | 164352.57 | 169755.54 | 163304.5 | 0 |
| 1728318600 | 170907.7 | 683.94 | 0.40 | 172354.43 | 172976.81 | 166056.42 | 0 |
| 1728059400 | 170223.76 | 1 | 0.76 | 168000.7 | 173045.05 | 166566.7 | 0 |
| 1727973000 | 168940.74 | -6 | -3.59 | 174086.71 | 174091.83 | 166477.73 | 0 |
| 1727886600 | 175232.28 | 6 | 3.74 | 174229.16 | 176670.28 | 169312.53 | 0 |
| 1727800200 | 168921.5 | -54.68 | -0.03 | 170519.25 | 174168.56 | 164894.22 | 0 |
| 1727713800 | 168976.18 | -7 | -4.11 | 175605.04 | 177860.71 | 168976.18 | 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
