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 | -331.8 | -1.5299615158 | 21686.82 | 21927.75 | 21203.13 | 0 | 0 | IX |
| 4 | -719.63 | -3.259983737 | 22074.65 | 22346.23 | 21203.13 | 0 | 0 | IX |
| 12 | -1437.23 | -6.30578376422 | 22792.25 | 23167.43 | 21203.13 | 0 | 0 | IX |
| 26 | -3386.98 | -13.6891924663 | 24742 | 25033.91 | 21203.13 | 0 | 0 | IX |
| 52 | -139.97 | -0.651174994731 | 21494.99 | 25033.91 | 21188.73 | 0 | 0 | IX |
| 156 | -3179.85 | -12.9605333144 | 24534.87 | 25092.67 | 18495.06 | 0 | 0 | IX |
| 260 | 1290.51 | 6.4318042155 | 20064.51 | 25122.52 | 12345.62 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732210200 | 21271.21 | -59.79 | -0.28 | 21378.8 | 21399.15 | 21203.13 | 0 |
| 1732123800 | 21331 | -205.73 | -0.96 | 21599.26 | 21601.29 | 21309.52 | 0 |
| 1732037400 | 21536.73 | -128.9 | -0.59 | 21776.74 | 21776.74 | 21296.45 | 0 |
| 1731951000 | 21665.63 | -45.82 | -0.21 | 21796.52 | 21833.6 | 21594.18 | 0 |
| 1731691800 | 21711.45 | -133.78 | -0.61 | 21686.82 | 21927.75 | 21650.8 | 0 |
| 1731605400 | 21845.23 | -385.73 | -1.74 | 21738.65 | 21868.36 | 21636.67 | 0 |
| 1731519000 | 22230.96 | 0 | 0.00 | 22230.96 | 22230.96 | 22230.96 | 0 |
| 1731432600 | 22230.96 | 0 | 0.00 | 22230.96 | 22230.96 | 22230.96 | 0 |
| 1731346200 | 22230.96 | 83.74 | 0.38 | 22310.88 | 22343.02 | 22230.96 | 0 |
| 1731087000 | 22147.22 | -77.71 | -0.35 | 22243.23 | 22247.27 | 22071.09 | 0 |
| 1731000600 | 22224.93 | 338.87 | 1.55 | 22018.59 | 22245.58 | 21985.62 | 0 |
| 1730914200 | 21886.06 | -95.14 | -0.43 | 22170.09 | 22346.23 | 21805.63 | 0 |
| 1730827800 | 21981.2 | 58.59 | 0.27 | 21978.74 | 22035.17 | 21892.53 | 0 |
| 1730741400 | 21922.61 | -130.53 | -0.59 | 22059.26 | 22136.26 | 21922.61 | 0 |
| 1730482200 | 22053.14 | 136.92 | 0.62 | 21974.06 | 22112.22 | 21924.36 | 0 |
| 1730395800 | 21916.22 | 95.89 | 0.44 | 21769.64 | 21954.83 | 21732.44 | 0 |
| 1730309400 | 21820.33 | -268 | -1.21 | 21950.99 | 21981.83 | 21796.62 | 0 |
| 1730223000 | 22088.33 | -102.48 | -0.46 | 22234.27 | 22291.65 | 22047.31 | 0 |
| 1730136600 | 22190.81 | 139.92 | 0.63 | 22190.35 | 22218.98 | 22010.43 | 0 |
| 1729873800 | 22050.89 | -63.56 | -0.29 | 22074.65 | 22096.77 | 21933.09 | 0 |
| 1729787400 | 22114.45 | 15.57 | 0.07 | 22142.56 | 22309.84 | 22114.45 | 0 |
| 1729701000 | 22098.88 | -113.08 | -0.51 | 22234.68 | 22337.27 | 22095.18 | 0 |
| 1729614600 | 22211.96 | 78.79 | 0.36 | 22152.54 | 22253.61 | 22078.26 | 0 |
| 1729528200 | 22133.17 | -204.97 | -0.92 | 22355.33 | 22492.7 | 22124.54 | 0 |
| 1729269000 | 22338.14 | 119.7 | 0.54 | 22231.54 | 22403.6 | 22231.54 | 0 |
| 1729182600 | 22218.44 | 17.12 | 0.08 | 22172.86 | 22343.99 | 22144.03 | 0 |
| 1729096200 | 22201.32 | 0 | 0.00 | 22201.32 | 22201.32 | 22201.32 | 0 |
| 1729009800 | 22201.32 | -52.88 | -0.24 | 22309.82 | 22341.62 | 22173.34 | 0 |
| 1728923400 | 22254.2 | -24.74 | -0.11 | 22259.69 | 22259.69 | 22122.01 | 0 |
| 1728664200 | 22278.94 | -125.33 | -0.56 | 22218.22 | 22282.56 | 22180.69 | 0 |
| 1728577800 | 22404.27 | 0 | 0.00 | 22404.27 | 22404.27 | 22404.27 | 0 |
| 1728491400 | 22404.27 | 140.93 | 0.63 | 22305.61 | 22411.3 | 22255.47 | 0 |
| 1728405000 | 22263.34 | -190.39 | -0.85 | 22242.73 | 22329.17 | 22186.2 | 0 |
| 1728318600 | 22453.73 | -98.67 | -0.44 | 22608.95 | 22608.95 | 22357.13 | 0 |
| 1728059400 | 22552.4 | 439.86 | 1.99 | 22236.49 | 22611.08 | 22225.99 | 0 |
| 1727973000 | 22112.54 | -253.79 | -1.13 | 22311.7 | 22328.4 | 22102.99 | 0 |
| 1727886600 | 22366.33 | -59.12 | -0.26 | 22449.79 | 22516.45 | 22344.62 | 0 |
| 1727800200 | 22425.45 | -173.8 | -0.77 | 22637.61 | 22687.78 | 22385.84 | 0 |
| 1727713800 | 22599.25 | -537.03 | -2.32 | 23019.23 | 23052.6 | 22582.76 | 0 |
| 1727454600 | 23136.28 | 241.37 | 1.05 | 22976.64 | 23167.43 | 22976.64 | 0 |
| 1727368200 | 22894.91 | 369.89 | 1.64 | 22756.35 | 22961.36 | 22742.53 | 0 |
| 1727281800 | 22525.02 | 4.38 | 0.02 | 22457.68 | 22621.07 | 22457.68 | 0 |
| 1727195400 | 22520.64 | 125.2 | 0.56 | 22626.54 | 22654.21 | 22509.35 | 0 |
| 1727109000 | 22395.44 | -380.81 | -1.67 | 22435.95 | 22466.33 | 22264.56 | 0 |
| 1726849800 | 22776.25 | -81.7 | -0.36 | 22776.25 | 22783.58 | 22451.92 | 0 |
| 1726763400 | 22857.95 | 487.5 | 2.18 | 22642.71 | 22857.95 | 22617.85 | 0 |
| 1726677000 | 22370.45 | -41.13 | -0.18 | 22400.09 | 22437.69 | 22337.07 | 0 |
| 1726590600 | 22411.58 | 195.05 | 0.88 | 22303.01 | 22461.47 | 22302.28 | 0 |
| 1726504200 | 22216.53 | -73.55 | -0.33 | 22221.97 | 22324.65 | 22153.26 | 0 |
| 1726245000 | 22290.08 | 276.44 | 1.26 | 22129.07 | 22346.59 | 22126.82 | 0 |
| 1726158600 | 22013.64 | 184.44 | 0.84 | 22142.48 | 22165.06 | 21911.52 | 0 |
| 1726072200 | 21829.2 | -133.82 | -0.61 | 21999.58 | 22057.52 | 21762.97 | 0 |
| 1725985800 | 21963.02 | -140.23 | -0.63 | 22059.69 | 22214.42 | 21937.35 | 0 |
| 1725899400 | 22103.25 | 74.8 | 0.34 | 22132.1 | 22229.3 | 22068.67 | 0 |
| 1725640200 | 22028.45 | -458.46 | -2.04 | 22332.7 | 22353.94 | 22009.44 | 0 |
| 1725553800 | 22486.91 | 64.6 | 0.29 | 22378.66 | 22670.22 | 22378.66 | 0 |
| 1725467400 | 22422.31 | -98.13 | -0.44 | 22274.66 | 22483.89 | 22273.17 | 0 |
| 1725381000 | 22520.44 | -236.54 | -1.04 | 22808.3 | 22858.67 | 22501.84 | 0 |
| 1725294600 | 22756.98 | -130.07 | -0.57 | 22845.25 | 22845.25 | 22586.08 | 0 |
| 1725035400 | 22887.05 | 130.28 | 0.57 | 22792.25 | 22970.76 | 22792.25 | 0 |
| 1724949000 | 22756.77 | 152.82 | 0.68 | 22600.99 | 22765.35 | 22600.53 | 0 |
| 1724862600 | 22603.95 | -15.99 | -0.07 | 22647.75 | 22654.44 | 22590.47 | 0 |
| 1724776200 | 22619.94 | -72.71 | -0.32 | 22701.01 | 22766 | 22607.87 | 0 |
| 1724689800 | 22692.65 | 34.28 | 0.15 | 22670.33 | 22714.1 | 22596.62 | 0 |
| 1724430600 | 22658.37 | 172.95 | 0.77 | 22533.75 | 22667.02 | 22470.43 | 0 |
| 1724344200 | 22485.42 | -20.49 | -0.09 | 22531.74 | 22596.79 | 22477.23 | 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
