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 | -50.79 | -2.29993841472 | 2208.32 | 2209.14 | 2146.91 | 0 | 0 | IX |
| 4 | -15.56 | -0.71603108937 | 2173.09 | 2287.57 | 2146.91 | 0 | 0 | IX |
| 12 | 57.44 | 2.73512087577 | 2100.09 | 2287.57 | 2026.45 | 0 | 0 | IX |
| 26 | 16.78 | 0.783837440149 | 2140.75 | 2287.57 | 1966.09 | 0 | 0 | IX |
| 52 | 96.07 | 4.66028930952 | 2061.46 | 2287.57 | 1966.09 | 0 | 0 | IX |
| 156 | -72.99 | -3.27233111561 | 2230.52 | 2332.49 | 1791.2 | 0 | 0 | IX |
| 260 | 563.67 | 35.3650885272 | 1593.86 | 2332.49 | 930.94 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737999000 | 2157.53 | -10.79 | -0.50 | 2151.55 | 2165.53 | 2146.91 | 0 |
| 1737739800 | 2168.32 | -4.2 | -0.19 | 2173.66 | 2178.45 | 2164.62 | 0 |
| 1737653400 | 2172.52 | -4.66 | -0.21 | 2176.76 | 2181.87 | 2170.41 | 0 |
| 1737567000 | 2177.18 | -32.15 | -1.46 | 2208.32 | 2209.14 | 2177.18 | 0 |
| 1737480600 | 2209.33 | 0 | 0.00 | 2209.33 | 2209.33 | 2209.33 | 0 |
| 1737394200 | 2209.33 | -12.99 | -0.58 | 2214.58 | 2226 | 2209.33 | 0 |
| 1737135000 | 2222.32 | 10.32 | 0.47 | 2216.81 | 2232.38 | 2216.04 | 0 |
| 1737048600 | 2212 | -0.55 | -0.02 | 2219.16 | 2219.16 | 2204.98 | 0 |
| 1736962200 | 2212.55 | 18.49 | 0.84 | 2204.18 | 2213.34 | 2197.05 | 0 |
| 1736875800 | 2194.06 | 9.99 | 0.46 | 2201.62 | 2206.2399 | 2192.82 | 0 |
| 1736789400 | 2184.07 | -23.93 | -1.08 | 2205.89 | 2208.13 | 2181.17 | 0 |
| 1736530200 | 2208 | -21.51 | -0.96 | 2227.36 | 2229.9899 | 2208 | 0 |
| 1736443800 | 2229.51 | -8.39 | -0.37 | 2233.9699 | 2234.9899 | 2226.44 | 0 |
| 1736357400 | 2237.9 | -27.26 | -1.20 | 2266.32 | 2266.79 | 2234.81 | 0 |
| 1736271000 | 2265.16 | -8.64 | -0.38 | 2277.39 | 2282.3 | 2261.82 | 0 |
| 1736184600 | 2273.8 | 6.91 | 0.30 | 2284.56 | 2287.57 | 2262.27 | 0 |
| 1735925400 | 2266.89 | 3.09 | 0.14 | 2269.02 | 2273.36 | 2261.78 | 0 |
| 1735839000 | 2263.8 | 69.19 | 3.15 | 2212.79 | 2263.8 | 2212.79 | 0 |
| 1735666200 | 2194.61 | 21.86 | 1.01 | 2173.09 | 2197.9899 | 2172.39 | 0 |
| 1735579800 | 2172.75 | -29.22 | -1.33 | 2197.01 | 2199.08 | 2172.11 | 0 |
| 1735320600 | 2201.9699 | 23.9 | 1.10 | 2178.62 | 2212.14 | 2178.62 | 0 |
| 1735061400 | 2178.07 | 19.24 | 0.89 | 2168.63 | 2180.08 | 2167.87 | 0 |
| 1734975000 | 2158.83 | -20.09 | -0.92 | 2172.58 | 2172.61 | 2156.14 | 0 |
| 1734715800 | 2178.92 | 6.42 | 0.30 | 2166.32 | 2178.92 | 2149.56 | 0 |
| 1734629400 | 2172.5 | -3.28 | -0.15 | 2155.85 | 2187.51 | 2155.85 | 0 |
| 1734543000 | 2175.78 | 22.55 | 1.05 | 2164.88 | 2179.4 | 2160.04 | 0 |
| 1734456600 | 2153.23 | 12.48 | 0.58 | 2153.36 | 2172.23 | 2145.96 | 0 |
| 1734370200 | 2140.75 | -23.26 | -1.07 | 2173.05 | 2175.19 | 2137.4699 | 0 |
| 1734111000 | 2164.01 | -2.96 | -0.14 | 2163.76 | 2168.33 | 2158.9699 | 0 |
| 1734024600 | 2166.9699 | -16.37 | -0.75 | 2192.57 | 2196.58 | 2165.79 | 0 |
| 1733938200 | 2183.34 | 0.63 | 0.03 | 2188.17 | 2197.95 | 2180.85 | 0 |
| 1733851800 | 2182.71 | -8.52 | -0.39 | 2188.79 | 2196.37 | 2181.76 | 0 |
| 1733765400 | 2191.23 | 1.3 | 0.06 | 2202.82 | 2210.19 | 2185.43 | 0 |
| 1733506200 | 2189.93 | 7.57 | 0.35 | 2185.67 | 2198.32 | 2182.66 | 0 |
| 1733419800 | 2182.36 | 10.02 | 0.46 | 2168.86 | 2182.9699 | 2165.42 | 0 |
| 1733333400 | 2172.34 | 23.12 | 1.08 | 2159.44 | 2173.43 | 2157.3 | 0 |
| 1733247000 | 2149.2199 | 12.02 | 0.56 | 2139.8 | 2153.43 | 2138.92 | 0 |
| 1733160600 | 2137.2 | 1.13 | 0.05 | 2130.73 | 2151.51 | 2130.73 | 0 |
| 1732901400 | 2136.07 | 21.09 | 1.00 | 2121.69 | 2142.71 | 2121.69 | 0 |
| 1732815000 | 2114.98 | 69.7 | 3.41 | 2063.85 | 2123.23 | 2056.7199 | 0 |
| 1732728600 | 2045.28 | 14.95 | 0.74 | 2035.21 | 2048.79 | 2026.45 | 0 |
| 1732642200 | 2030.33 | -37.99 | -1.84 | 2057.39 | 2058.09 | 2030.33 | 0 |
| 1732555800 | 2068.32 | 8.2 | 0.40 | 2071.77 | 2072.37 | 2051.23 | 0 |
| 1732296600 | 2060.12 | 16.52 | 0.81 | 2051.93 | 2062.42 | 2036.38 | 0 |
| 1732210200 | 2043.6 | -5.96 | -0.29 | 2050.88 | 2050.88 | 2031.6 | 0 |
| 1732123800 | 2049.56 | -9.01 | -0.44 | 2082.84 | 2084.57 | 2047.58 | 0 |
| 1732037400 | 2058.57 | -10.11 | -0.49 | 2072.86 | 2079.17 | 2043.84 | 0 |
| 1731951000 | 2068.68 | -36.49 | -1.73 | 2105.58 | 2105.58 | 2065.66 | 0 |
| 1731691800 | 2105.17 | 11.29 | 0.54 | 2082.44 | 2110.73 | 2079.84 | 0 |
| 1731605400 | 2093.88 | -5.39 | -0.26 | 2078.7199 | 2096.81 | 2069.03 | 0 |
| 1731519000 | 2099.27 | 0 | 0.00 | 2099.27 | 2099.27 | 2099.27 | 0 |
| 1731432600 | 2099.27 | 0 | 0.00 | 2099.27 | 2099.27 | 2099.27 | 0 |
| 1731346200 | 2099.27 | 11.95 | 0.57 | 2106.34 | 2123.09 | 2099.27 | 0 |
| 1731087000 | 2087.32 | -1.83 | -0.09 | 2104.53 | 2105.21 | 2081.96 | 0 |
| 1731000600 | 2089.15 | 11.62 | 0.56 | 2077.35 | 2102 | 2076.94 | 0 |
| 1730914200 | 2077.53 | -19.18 | -0.91 | 2105.98 | 2121.4899 | 2075.02 | 0 |
| 1730827800 | 2096.71 | -1.94 | -0.09 | 2100.09 | 2110.78 | 2094.2199 | 0 |
| 1730741400 | 2098.65 | -22.99 | -1.08 | 2117 | 2124.73 | 2098.65 | 0 |
| 1730482200 | 2121.64 | 18.81 | 0.89 | 2124.45 | 2133.96 | 2112.82 | 0 |
| 1730395800 | 2102.83 | -33.48 | -1.57 | 2123.5 | 2125.28 | 2098.19 | 0 |
| 1730309400 | 2136.31 | -12.61 | -0.59 | 2150.17 | 2157.83 | 2133.78 | 0 |
| 1730223000 | 2148.92 | -6.42 | -0.30 | 2160.55 | 2162.63 | 2141.4 | 0 |
| 1730136600 | 2155.34 | -3.27 | -0.15 | 2167.82 | 2167.82 | 2148.59 | 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
