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 | -4923.3 | -3.04102276897 | 161896.19 | 177505.3 | 150180.01 | 0 | 0 | IX |
| 4 | -12736 | -7.50461569809 | 169708.89 | 196663.45 | 150180.01 | 0 | 0 | IX |
| 12 | 9000.05 | 6.08223103645 | 147972.84 | 196663.45 | 126041.89 | 0 | 0 | IX |
| 26 | 8418.77 | 5.66714002951 | 148554.12 | 196663.45 | 119222.55 | 0 | 0 | IX |
| 52 | 20872.54 | 15.3361398409 | 136100.35 | 220868.8 | 115096.49 | 0 | 0 | IX |
| 156 | 97193.75 | 162.588070019 | 59779.14 | 220868.8 | 32804.715 | 0 | 0 | IX |
| 260 | 106996.581 | 214.094604305 | 49976.309 | 220868.8 | 6792.209 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741368600 | 156972.89 | 482.6 | 0.31 | 155251.59 | 160517.07 | 153333.74 | 0 |
| 1741282200 | 156490.29 | 985.5 | 0.63 | 161036.99 | 161322.91 | 150180.01 | 0 |
| 1741195800 | 155504.79 | -4 | -2.51 | 164886.96 | 167100.88 | 155504.79 | 0 |
| 1741109400 | 159516.04 | -15 | -8.83 | 166654.7 | 167933.21 | 158532.54 | 0 |
| 1741023000 | 174958.93 | 7 | 4.51 | 169881.81 | 177505.3 | 166592.92 | 0 |
| 1740763800 | 167412.67 | -3 | -2.19 | 161896.19 | 168680.54 | 160839.14 | 0 |
| 1740677400 | 171160.04 | -4 | -2.71 | 171326.13 | 172660.11 | 167156.44 | 0 |
| 1740591000 | 175920.31 | 2 | 1.20 | 175824.06 | 176675.51 | 171382.47 | 0 |
| 1740504600 | 173825.99 | -4 | -2.51 | 170627.23 | 176584.21 | 170627.23 | 0 |
| 1740418200 | 178306.89 | -3 | -1.78 | 176874.58 | 178516.43 | 172656.26 | 0 |
| 1740159000 | 181546.66 | -1 | -0.56 | 182726.75 | 184066.37 | 178560.89 | 0 |
| 1740072600 | 182577.2 | -3 | -2.00 | 183243.36 | 186243.08 | 180769.94 | 0 |
| 1739986200 | 186296 | -4 | -2.56 | 190972.52 | 191951.79 | 181802.25 | 0 |
| 1739899800 | 191186.2 | -1 | -0.81 | 194438.98 | 196663.45 | 191186.2 | 0 |
| 1739813400 | 192748.94 | 1 | 0.92 | 189845.74 | 193131.06 | 189390.78 | 0 |
| 1739554200 | 190991.94 | -37.72 | -0.02 | 192750.12 | 195008.52 | 189423.35 | 0 |
| 1739467800 | 191029.66 | 8 | 4.86 | 188833.15 | 191029.66 | 181716.18 | 0 |
| 1739381400 | 182179.89 | 0 | 0.00 | 182179.89 | 182179.89 | 182179.89 | 0 |
| 1739295000 | 182179.89 | 6 | 3.83 | 176964.45 | 183255.39 | 176461.27 | 0 |
| 1739208600 | 175468.08 | 6 | 4.14 | 170582.88 | 176944.87 | 170122.78 | 0 |
| 1738949400 | 168498.8 | -1 | -0.59 | 169708.89 | 171535 | 166478.81 | 0 |
| 1738863000 | 169502.92 | 5 | 3.05 | 167171.32 | 170363.74 | 165108.39 | 0 |
| 1738776600 | 164479.13 | -72.34 | -0.04 | 160765.46 | 164479.13 | 160300.28 | 0 |
| 1738690200 | 164551.47 | 2 | 1.71 | 161831.15 | 165175.41 | 156712.54 | 0 |
| 1738603800 | 161783.98 | -5 | -3.19 | 154556.53 | 161915.34 | 154556.53 | 0 |
| 1738344600 | 167108.25 | 2 | 1.57 | 167034.54 | 172349.48 | 166284.1 | 0 |
| 1738258200 | 164529.95 | 11 | 7.73 | 155845.59 | 165448.76 | 155845.59 | 0 |
| 1738171800 | 152723.09 | 5 | 3.60 | 157239.56 | 157474.64 | 152723.09 | 0 |
| 1738085400 | 147421.21 | 2 | 1.96 | 148055.19 | 151348.29 | 147190.79 | 0 |
| 1737999000 | 144587.14 | -5 | -3.71 | 139834.13 | 145740.6 | 137046.07 | 0 |
| 1737739800 | 150155.32 | -6 | -4.31 | 156420.1 | 157410.01 | 148877.56 | 0 |
| 1737653400 | 156922.07 | -4 | -2.96 | 156415.49 | 157512.32 | 155219.5 | 0 |
| 1737567000 | 161706.4 | -2 | -1.73 | 162269.22 | 166354.75 | 160485.88 | 0 |
| 1737480600 | 164558.82 | 0 | 0.00 | 164558.82 | 164558.82 | 164558.82 | 0 |
| 1737394200 | 164558.82 | 2 | 1.68 | 162840.59 | 167430.39 | 162374.04 | 0 |
| 1737135000 | 161838.89 | 5 | 3.58 | 158677.9 | 164391.51 | 157751.47 | 0 |
| 1737048600 | 156238.22 | 11 | 7.64 | 151735.5 | 156238.22 | 150050.07 | 0 |
| 1736962200 | 145151.1 | 6 | 5.03 | 139694.88 | 147389.51 | 139308.72 | 0 |
| 1736875800 | 138201.44 | -281.74 | -0.20 | 139955.76 | 143586.65 | 137083.76 | 0 |
| 1736789400 | 138483.18 | -4 | -2.93 | 139969.7 | 139969.7 | 133547.92 | 0 |
| 1736530200 | 142659.01 | -4 | -3.12 | 146773.12 | 148379.54 | 142498.13 | 0 |
| 1736443800 | 147260.21 | 5 | 3.81 | 141653.45 | 147477.5 | 140930.89 | 0 |
| 1736357400 | 141861.73 | -4 | -2.81 | 146414.49 | 146966.03 | 138426.64 | 0 |
| 1736271000 | 145957.97 | 1 | 1.31 | 142972.75 | 148544.54 | 142730.48 | 0 |
| 1736184600 | 144074.21 | 5 | 3.83 | 141280.59 | 145163.07 | 140208.41 | 0 |
| 1735925400 | 138759.63 | -2 | -1.49 | 140918.85 | 142127.92 | 137503.45 | 0 |
| 1735839000 | 140856.29 | 6 | 4.79 | 134415.29 | 140856.29 | 132291.54 | 0 |
| 1735666200 | 134417.74 | 5 | 3.88 | 128509.35 | 134785.42 | 128455.35 | 0 |
| 1735579800 | 129396.11 | -6 | -4.60 | 133362.26 | 134624.42 | 127826.43 | 0 |
| 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 |
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
