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 | 48.68 | 1.34333383005 | 3623.82 | 3684.41 | 3604.87 | 0 | 0 | IX |
| 4 | -2.07 | -0.0563331219707 | 3674.57 | 3775.39 | 3570.16 | 0 | 0 | IX |
| 12 | 11.73 | 0.32042439159 | 3660.77 | 3831.82 | 3570.16 | 0 | 0 | IX |
| 26 | -79.23 | -2.11182574439 | 3751.73 | 3831.82 | 3416.06 | 0 | 0 | IX |
| 52 | 448.67 | 13.917297128 | 3223.83 | 3831.82 | 3218.55 | 0 | 0 | IX |
| 156 | 823.55 | 28.9071412275 | 2848.95 | 3831.82 | 2377.2 | 0 | 0 | IX |
| 260 | 1242.43 | 51.1273337805 | 2430.07 | 3831.82 | 1481.89 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3672.5 | 32.35 | 0.89 | 3640.15 | 3676.11 | 3627.56 | 0 |
| 1732815000 | 3640.15 | -4.78 | -0.13 | 3627.27 | 3655 | 3627.27 | 0 |
| 1732728600 | 3644.93 | 0 | 0.00 | 3644.93 | 3644.93 | 3644.93 | 0 |
| 1732642200 | 3644.93 | -18.73 | -0.51 | 3663.66 | 3665.72 | 3630.24 | 0 |
| 1732555800 | 3663.66 | 8.48 | 0.23 | 3655.18 | 3684.41 | 3654 | 0 |
| 1732296600 | 3655.18 | 31.36 | 0.87 | 3623.82 | 3662.3 | 3604.87 | 0 |
| 1732210200 | 3623.82 | 22.66 | 0.63 | 3601.16 | 3625.95 | 3575.64 | 0 |
| 1732123800 | 3601.16 | -15.19 | -0.42 | 3616.35 | 3639.01 | 3592.96 | 0 |
| 1732037400 | 3616.35 | -23.37 | -0.64 | 3639.72 | 3648.38 | 3570.16 | 0 |
| 1731951000 | 3639.72 | 4.51 | 0.12 | 3635.21 | 3648.48 | 3616.93 | 0 |
| 1731691800 | 3635.21 | -22.47 | -0.61 | 3657.68 | 3659 | 3623.61 | 0 |
| 1731605400 | 3657.68 | 55.63 | 1.54 | 3603.34 | 3660.41 | 3603.34 | 0 |
| 1731519000 | 3602.05 | -7.81 | -0.22 | 3609.86 | 3618.87 | 3573.12 | 0 |
| 1731432600 | 3609.86 | -81.38 | -2.20 | 3691.24 | 3691.24 | 3607.94 | 0 |
| 1731346200 | 3691.24 | 39.15 | 1.07 | 3652.09 | 3709.41 | 3652.09 | 0 |
| 1731087000 | 3652.09 | -44.88 | -1.21 | 3696.97 | 3704.88 | 3648.73 | 0 |
| 1731000600 | 3696.97 | 30.11 | 0.82 | 3667.78 | 3710.93 | 3662.02 | 0 |
| 1730914200 | 3666.86 | -39.52 | -1.07 | 3706.38 | 3775.39 | 3655.51 | 0 |
| 1730827800 | 3706.38 | 18.77 | 0.51 | 3687.61 | 3710.15 | 3681.13 | 0 |
| 1730741400 | 3687.61 | -17.91 | -0.48 | 3705.52 | 3720.07 | 3687.61 | 0 |
| 1730482200 | 3705.52 | 30.95 | 0.84 | 3674.57 | 3716.38 | 3674.57 | 0 |
| 1730395800 | 3674.57 | -44.24 | -1.19 | 3719.19 | 3719.19 | 3658.52 | 0 |
| 1730309400 | 3718.81 | -48.8 | -1.30 | 3767.61 | 3767.61 | 3702.14 | 0 |
| 1730223000 | 3767.61 | -13.58 | -0.36 | 3781.45 | 3804.82 | 3765.15 | 0 |
| 1730136600 | 3781.19 | 23.16 | 0.62 | 3758.03 | 3789.49 | 3751.76 | 0 |
| 1729873800 | 3758.03 | 2.53 | 0.07 | 3755.5 | 3764.65 | 3734.7 | 0 |
| 1729787400 | 3755.5 | 15.19 | 0.41 | 3740.31 | 3785.02 | 3740.31 | 0 |
| 1729701000 | 3740.31 | -15.6 | -0.42 | 3755.91 | 3766.67 | 3734.28 | 0 |
| 1729614600 | 3755.91 | -43.49 | -1.14 | 3763.21 | 3773.73 | 3734.67 | 0 |
| 1729528200 | 3799.4 | 0 | 0.00 | 3799.4 | 3799.4 | 3799.4 | 0 |
| 1729269000 | 3799.4 | 17.77 | 0.47 | 3781.63 | 3801.73 | 3777.04 | 0 |
| 1729182600 | 3781.63 | 33.66 | 0.90 | 3747.97 | 3800.63 | 3747.97 | 0 |
| 1729096200 | 3747.97 | -18.41 | -0.49 | 3766.38 | 3766.38 | 3739.45 | 0 |
| 1729009800 | 3766.38 | -41.78 | -1.10 | 3809.32 | 3812.02 | 3766.38 | 0 |
| 1728923400 | 3808.16 | 22.37 | 0.59 | 3785.79 | 3810.57 | 3779.41 | 0 |
| 1728664200 | 3785.79 | 26.82 | 0.71 | 3758.97 | 3787.34 | 3745.75 | 0 |
| 1728577800 | 3758.97 | -5.43 | -0.14 | 3764.4 | 3772.34 | 3745.58 | 0 |
| 1728491400 | 3764.4 | 26.25 | 0.70 | 3738.15 | 3765.9 | 3724.87 | 0 |
| 1728405000 | 3738.15 | -22.3 | -0.59 | 3760.45 | 3760.45 | 3711.62 | 0 |
| 1728318600 | 3760.45 | 9.65 | 0.26 | 3750.8 | 3766.43 | 3735.99 | 0 |
| 1728059400 | 3750.8 | 25.47 | 0.68 | 3725.33 | 3761.67 | 3718.12 | 0 |
| 1727973000 | 3725.33 | -35.1 | -0.93 | 3760.43 | 3760.43 | 3714.42 | 0 |
| 1727886600 | 3760.43 | 8.28 | 0.22 | 3752.15 | 3779.91 | 3742.9 | 0 |
| 1727800200 | 3752.15 | -25.39 | -0.67 | 3777.54 | 3791.56 | 3736.37 | 0 |
| 1727713800 | 3777.54 | -50.37 | -1.32 | 3827.91 | 3827.91 | 3777.54 | 0 |
| 1727454600 | 3827.91 | 34.71 | 0.92 | 3793.2 | 3831.82 | 3789.47 | 0 |
| 1727368200 | 3793.2 | 77.06 | 2.07 | 3716.14 | 3793.2 | 3716.14 | 0 |
| 1727281800 | 3716.14 | -20.82 | -0.56 | 3738.53 | 3738.53 | 3710.94 | 0 |
| 1727195400 | 3736.96 | 42.47 | 1.15 | 3694.49 | 3743.86 | 3694.49 | 0 |
| 1727109000 | 3694.49 | -42.43 | -1.14 | 3680.97 | 3696.33 | 3669.32 | 0 |
| 1726849800 | 3736.92 | 0 | 0.00 | 3736.92 | 3736.92 | 3680.84 | 0 |
| 1726763400 | 3736.92 | 68.21 | 1.86 | 3668.71 | 3737.85 | 3668.71 | 0 |
| 1726677000 | 3668.71 | -13.41 | -0.36 | 3682.12 | 3686.25 | 3667.57 | 0 |
| 1726590600 | 3682.12 | 16.39 | 0.45 | 3665.73 | 3697.07 | 3665.73 | 0 |
| 1726504200 | 3665.73 | -11.28 | -0.31 | 3677.01 | 3678.73 | 3659.89 | 0 |
| 1726245000 | 3677.01 | 19.79 | 0.54 | 3657.22 | 3684.47 | 3657.03 | 0 |
| 1726158600 | 3657.22 | 25.89 | 0.71 | 3631.33 | 3676.51 | 3631.33 | 0 |
| 1726072200 | 3631.33 | 3.24 | 0.09 | 3628.09 | 3657.23 | 3613.25 | 0 |
| 1725985800 | 3628.09 | -16.77 | -0.46 | 3644.86 | 3662.93 | 3619.19 | 0 |
| 1725899400 | 3644.86 | 35.68 | 0.99 | 3609.18 | 3653.26 | 3609.18 | 0 |
| 1725640200 | 3609.18 | -51.59 | -1.41 | 3660.77 | 3668.96 | 3604.47 | 0 |
| 1725553800 | 3660.77 | -19.7 | -0.54 | 3680.47 | 3684.52 | 3660.23 | 0 |
| 1725467400 | 3680.47 | -29.67 | -0.80 | 3710.14 | 3710.14 | 3673.34 | 0 |
| 1725381000 | 3710.14 | -32.91 | -0.88 | 3743.05 | 3754.92 | 3706.9 | 0 |
| 1725294600 | 3743.05 | 12.1 | 0.32 | 3730.95 | 3743.92 | 3707.75 | 0 |
| 1725035400 | 3730.95 | -4.69 | -0.13 | 3735.64 | 3751.38 | 3730.66 | 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
