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 | 0.704567160907 | 1277.38 | 1290.41 | 1252.53 | 0 | 0 | IX |
| 4 | 6.22 | 0.485876765404 | 1280.16 | 1347.12 | 1248.29 | 0 | 0 | IX |
| 12 | -255.02 | -16.5446996237 | 1541.4 | 1561.6 | 1248.29 | 0 | 0 | IX |
| 26 | -352.97 | -21.5310946412 | 1639.35 | 1728.55 | 1248.29 | 0 | 0 | IX |
| 52 | -709.9 | -35.5611437273 | 1996.28 | 2017.37 | 1248.29 | 0 | 0 | IX |
| 156 | -1128.22 | -46.7249233828 | 2414.6 | 2594.69 | 1248.29 | 0 | 0 | IX |
| 260 | -889.64 | -40.8838154061 | 2176.02 | 2594.69 | 1248.29 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1286.38 | 5.3 | 0.41 | 1281.08 | 1290.41 | 1275.46 | 0 |
| 1735061400 | 1281.08 | 4.28 | 0.34 | 1275.13 | 1285.58 | 1274.6 | 0 |
| 1734975000 | 1276.8 | 17.28 | 1.37 | 1263.24 | 1276.8 | 1253.47 | 0 |
| 1734715800 | 1259.52 | -18.1 | -1.42 | 1277.38 | 1277.38 | 1252.53 | 0 |
| 1734629400 | 1277.6199 | -37.41 | -2.84 | 1314.66 | 1314.66 | 1271.73 | 0 |
| 1734543000 | 1315.03 | 15.06 | 1.16 | 1300.59 | 1321.58 | 1300.59 | 0 |
| 1734456600 | 1299.97 | -2.1 | -0.16 | 1302.68 | 1309.68 | 1291.8599 | 0 |
| 1734370200 | 1302.07 | -22.59 | -1.71 | 1321.2 | 1323.23 | 1286.56 | 0 |
| 1734111000 | 1324.66 | 3.96 | 0.30 | 1321.3 | 1329.77 | 1319.76 | 0 |
| 1734024600 | 1320.7 | -11.72 | -0.88 | 1333.6099 | 1338.8599 | 1317.4 | 0 |
| 1733938200 | 1332.42 | 32.04 | 2.46 | 1323.78 | 1347.1199 | 1323.78 | 0 |
| 1733851800 | 1300.38 | 0 | 0.00 | 1300.38 | 1300.38 | 1300.38 | 0 |
| 1733765400 | 1300.38 | 14.2 | 1.10 | 1286.3 | 1309.57 | 1283.9 | 0 |
| 1733506200 | 1286.18 | -12.36 | -0.95 | 1297.19 | 1299.91 | 1282.39 | 0 |
| 1733419800 | 1298.54 | 22.84 | 1.79 | 1274.96 | 1303.6099 | 1274.96 | 0 |
| 1733333400 | 1275.7 | 27.41 | 2.20 | 1248.91 | 1285.18 | 1248.91 | 0 |
| 1733247000 | 1248.29 | -22.22 | -1.75 | 1275.9 | 1276.81 | 1248.29 | 0 |
| 1733160600 | 1270.51 | -9.33 | -0.73 | 1278.6 | 1278.6 | 1261.19 | 0 |
| 1732901400 | 1279.84 | -0.99 | -0.08 | 1280.16 | 1284.09 | 1273.26 | 0 |
| 1732815000 | 1280.83 | -8.91 | -0.69 | 1275.31 | 1285.66 | 1274.95 | 0 |
| 1732728600 | 1289.74 | 0 | 0.00 | 1289.74 | 1289.74 | 1289.74 | 0 |
| 1732642200 | 1289.74 | -5.05 | -0.39 | 1292.7 | 1302.29 | 1278.53 | 0 |
| 1732555800 | 1294.79 | 15.17 | 1.19 | 1279.92 | 1297.66 | 1279.92 | 0 |
| 1732296600 | 1279.6199 | 17.87 | 1.42 | 1260.2 | 1284.27 | 1259.3 | 0 |
| 1732210200 | 1261.75 | 1.17 | 0.09 | 1258.49 | 1278.88 | 1255.31 | 0 |
| 1732123800 | 1260.58 | -5.09 | -0.40 | 1265.18 | 1276.01 | 1259.04 | 0 |
| 1732037400 | 1265.67 | -20.41 | -1.59 | 1281.1199 | 1286.92 | 1260.01 | 0 |
| 1731951000 | 1286.08 | -22.12 | -1.69 | 1307.33 | 1313.05 | 1282.72 | 0 |
| 1731691800 | 1308.2 | -27.93 | -2.09 | 1333.74 | 1333.74 | 1308.2 | 0 |
| 1731605400 | 1336.13 | 23.84 | 1.82 | 1311.68 | 1336.13 | 1305.08 | 0 |
| 1731519000 | 1312.29 | 0.85 | 0.06 | 1311.56 | 1314.08 | 1296.79 | 0 |
| 1731432600 | 1311.44 | -49.08 | -3.61 | 1353.1 | 1371.59 | 1308.91 | 0 |
| 1731346200 | 1360.52 | -12.71 | -0.93 | 1373.5 | 1379.1 | 1359.57 | 0 |
| 1731087000 | 1373.23 | -3.88 | -0.28 | 1377.73 | 1382.66 | 1368.88 | 0 |
| 1731000600 | 1377.1099 | 10.99 | 0.80 | 1366.1199 | 1388.95 | 1364.75 | 0 |
| 1730914200 | 1366.1199 | -27.58 | -1.98 | 1393.7 | 1400.13 | 1364.78 | 0 |
| 1730827800 | 1393.7 | 23.36 | 1.70 | 1369.84 | 1395.41 | 1369.84 | 0 |
| 1730741400 | 1370.34 | -9.45 | -0.68 | 1379.3 | 1391.54 | 1370.09 | 0 |
| 1730482200 | 1379.79 | 10.02 | 0.73 | 1374.48 | 1385 | 1366.19 | 0 |
| 1730395800 | 1369.77 | -19.77 | -1.42 | 1389.41 | 1394.19 | 1363.15 | 0 |
| 1730309400 | 1389.54 | -124.51 | -8.22 | 1514.05 | 1514.45 | 1385.19 | 0 |
| 1730223000 | 1514.05 | 0.13 | 0.01 | 1516.6199 | 1520.95 | 1505.1 | 0 |
| 1730136600 | 1513.92 | 5.28 | 0.35 | 1508.64 | 1523.45 | 1493 | 0 |
| 1729873800 | 1508.64 | -2.16 | -0.14 | 1510.8 | 1517.32 | 1504.14 | 0 |
| 1729787400 | 1510.8 | 12.2 | 0.81 | 1498.6 | 1518.79 | 1498.5 | 0 |
| 1729701000 | 1498.6 | 2.68 | 0.18 | 1495.92 | 1525.52 | 1494.69 | 0 |
| 1729614600 | 1495.92 | -6.56 | -0.44 | 1498.44 | 1502.78 | 1486.19 | 0 |
| 1729528200 | 1502.48 | 0 | 0.00 | 1502.48 | 1502.48 | 1502.48 | 0 |
| 1729269000 | 1502.48 | 3.5 | 0.23 | 1497.19 | 1517.3699 | 1495.71 | 0 |
| 1729182600 | 1498.98 | -5.07 | -0.34 | 1506.08 | 1506.08 | 1464.79 | 0 |
| 1729096200 | 1504.05 | 6.43 | 0.43 | 1501.13 | 1508.23 | 1479.96 | 0 |
| 1729009800 | 1497.6199 | -36 | -2.35 | 1533.6199 | 1533.75 | 1486.6099 | 0 |
| 1728923400 | 1533.6199 | 15.57 | 1.03 | 1524.79 | 1534.8699 | 1518.1 | 0 |
| 1728664200 | 1518.05 | -11.53 | -0.75 | 1528.27 | 1528.51 | 1509.8 | 0 |
| 1728577800 | 1529.58 | -8.43 | -0.55 | 1537.71 | 1537.71 | 1520.75 | 0 |
| 1728491400 | 1538.01 | 7.12 | 0.47 | 1529.99 | 1538.01 | 1526.92 | 0 |
| 1728405000 | 1530.89 | -24.73 | -1.59 | 1554.54 | 1554.54 | 1530.28 | 0 |
| 1728318600 | 1555.6199 | 3.96 | 0.26 | 1551.66 | 1555.93 | 1530.98 | 0 |
| 1728059400 | 1551.66 | 9.95 | 0.65 | 1541.4 | 1561.6 | 1536.55 | 0 |
| 1727973000 | 1541.71 | -15.9 | -1.02 | 1557.6099 | 1557.6099 | 1537.95 | 0 |
| 1727886600 | 1557.6099 | 5.55 | 0.36 | 1551.75 | 1559.77 | 1541.16 | 0 |
| 1727800200 | 1552.06 | -25.21 | -1.60 | 1578.2 | 1587.09 | 1552.06 | 0 |
| 1727713800 | 1577.27 | -22.12 | -1.38 | 1597.22 | 1603.8 | 1573.08 | 0 |
| 1727454600 | 1599.39 | 21.77 | 1.38 | 1587.73 | 1608.26 | 1586.52 | 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
