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 | 54.47 | 2.07123654381 | 2629.83 | 2697.79 | 2629.83 | 0 | 0 | IX |
| 4 | 125.73 | 4.91407309552 | 2558.57 | 2697.79 | 2550.9 | 0 | 0 | IX |
| 12 | 208.26 | 8.41101113068 | 2476.04 | 2697.79 | 2445.52 | 0 | 0 | IX |
| 26 | 161.71 | 6.41047494837 | 2522.59 | 2697.79 | 2404.48 | 0 | 0 | IX |
| 52 | 213.09 | 8.62290133174 | 2471.21 | 2697.79 | 2372.25 | 0 | 0 | IX |
| 156 | 274.54 | 11.3928358011 | 2409.76 | 2697.79 | 2090.51 | 0 | 0 | IX |
| 260 | 274.54 | 11.3928358011 | 2409.76 | 2697.79 | 2090.51 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2685.01 | -10.56 | -0.39 | 2697.67 | 2697.79 | 2681.5 | 0 |
| 1739467800 | 2695.57 | 40.75 | 1.53 | 2658.2199 | 2696.54 | 2658.2199 | 0 |
| 1739381400 | 2654.82 | 0 | 0.00 | 2654.82 | 2654.82 | 2654.82 | 0 |
| 1739295000 | 2654.82 | 8.25 | 0.31 | 2644.31 | 2656.94 | 2644.31 | 0 |
| 1739208600 | 2646.57 | 17.73 | 0.67 | 2629.83 | 2649.42 | 2629.83 | 0 |
| 1738949400 | 2628.84 | -18.08 | -0.68 | 2645.57 | 2645.57 | 2624.84 | 0 |
| 1738863000 | 2646.92 | 23.53 | 0.90 | 2624.54 | 2650.26 | 2624.54 | 0 |
| 1738776600 | 2623.39 | 9.7 | 0.37 | 2612.35 | 2623.6 | 2601.8 | 0 |
| 1738690200 | 2613.69 | -1.95 | -0.07 | 2615.51 | 2618 | 2596.18 | 0 |
| 1738603800 | 2615.64 | -20.74 | -0.79 | 2631.95 | 2631.95 | 2593.62 | 0 |
| 1738344600 | 2636.38 | 4.01 | 0.15 | 2633.9 | 2649.98 | 2633.4899 | 0 |
| 1738258200 | 2632.37 | 24.68 | 0.95 | 2608.7399 | 2633.79 | 2608.7399 | 0 |
| 1738171800 | 2607.69 | 16.71 | 0.64 | 2593.13 | 2615.1 | 2589.69 | 0 |
| 1738085400 | 2590.98 | 9.78 | 0.38 | 2583.07 | 2603.87 | 2583.07 | 0 |
| 1737999000 | 2581.2 | -8.66 | -0.33 | 2589.06 | 2589.06 | 2557.35 | 0 |
| 1737739800 | 2589.86 | -5.1 | -0.20 | 2595.62 | 2608.05 | 2584.56 | 0 |
| 1737653400 | 2594.96 | 8.51 | 0.33 | 2588.04 | 2595.88 | 2579.63 | 0 |
| 1737567000 | 2586.45 | 25.92 | 1.01 | 2572.55 | 2597.33 | 2572.55 | 0 |
| 1737480600 | 2560.53 | 0 | 0.00 | 2560.53 | 2560.53 | 2560.53 | 0 |
| 1737394200 | 2560.53 | 1.46 | 0.06 | 2558.57 | 2567.4699 | 2550.9 | 0 |
| 1737135000 | 2559.07 | 18.59 | 0.73 | 2541.41 | 2565.6 | 2541.41 | 0 |
| 1737048600 | 2540.48 | 34.53 | 1.38 | 2508.09 | 2541.16 | 2508.09 | 0 |
| 1736962200 | 2505.95 | 28.67 | 1.16 | 2479.4699 | 2511.08 | 2479.4699 | 0 |
| 1736875800 | 2477.28 | -2.82 | -0.11 | 2481.83 | 2496.33 | 2475.89 | 0 |
| 1736789400 | 2480.1 | -18.27 | -0.73 | 2492.33 | 2492.33 | 2469.73 | 0 |
| 1736530200 | 2498.37 | -23.78 | -0.94 | 2522.52 | 2523.66 | 2495.88 | 0 |
| 1736443800 | 2522.15 | 11.21 | 0.45 | 2507.29 | 2523.58 | 2499.83 | 0 |
| 1736357400 | 2510.94 | -7.5 | -0.30 | 2519.87 | 2527.67 | 2497.16 | 0 |
| 1736271000 | 2518.44 | 9.03 | 0.36 | 2510.7 | 2524.85 | 2504.2199 | 0 |
| 1736184600 | 2509.41 | 29.02 | 1.17 | 2480.3 | 2510.29 | 2480.3 | 0 |
| 1735925400 | 2480.39 | -21.08 | -0.84 | 2500.53 | 2501.75 | 2476.38 | 0 |
| 1735839000 | 2501.4699 | 15.06 | 0.61 | 2486.38 | 2502.94 | 2477.92 | 0 |
| 1735666200 | 2486.41 | 12.49 | 0.50 | 2473.78 | 2486.81 | 2469.83 | 0 |
| 1735579800 | 2473.92 | -15.16 | -0.61 | 2486.71 | 2486.71 | 2467.5 | 0 |
| 1735320600 | 2489.08 | 12.69 | 0.51 | 2473.53 | 2489.08 | 2468.44 | 0 |
| 1735061400 | 2476.39 | 4.16 | 0.17 | 2473.19 | 2479.73 | 2473.19 | 0 |
| 1734975000 | 2472.23 | -2.1 | -0.08 | 2472.67 | 2479.55 | 2460.23 | 0 |
| 1734715800 | 2474.33 | -4.57 | -0.18 | 2473.51 | 2479.09 | 2445.52 | 0 |
| 1734629400 | 2478.9 | -38.29 | -1.52 | 2510.2399 | 2510.2399 | 2472.89 | 0 |
| 1734543000 | 2517.19 | 1.39 | 0.06 | 2515.43 | 2521.5 | 2512.82 | 0 |
| 1734456600 | 2515.8 | -0.28 | -0.01 | 2512.48 | 2519.51 | 2501.81 | 0 |
| 1734370200 | 2516.08 | -3.26 | -0.13 | 2520.25 | 2520.25 | 2508.42 | 0 |
| 1734111000 | 2519.34 | -13.17 | -0.52 | 2528.9699 | 2533.33 | 2514.16 | 0 |
| 1734024600 | 2532.51 | -0.78 | -0.03 | 2532.46 | 2535.93 | 2526.51 | 0 |
| 1733938200 | 2533.29 | 8 | 0.32 | 2523.2399 | 2537.7399 | 2516.9699 | 0 |
| 1733851800 | 2525.29 | -14.08 | -0.55 | 2538.14 | 2538.42 | 2525.08 | 0 |
| 1733765400 | 2539.37 | -2.35 | -0.09 | 2541.71 | 2552.91 | 2533.5 | 0 |
| 1733506200 | 2541.7199 | 6.96 | 0.27 | 2534.48 | 2548.55 | 2531.2199 | 0 |
| 1733419800 | 2534.76 | 4.02 | 0.16 | 2531 | 2537.55 | 2527.81 | 0 |
| 1733333400 | 2530.7399 | 9.96 | 0.40 | 2522.82 | 2534.28 | 2520.71 | 0 |
| 1733247000 | 2520.78 | 10.14 | 0.40 | 2511.05 | 2526.03 | 2511.05 | 0 |
| 1733160600 | 2510.64 | 19.52 | 0.78 | 2490.63 | 2511.07 | 2482.54 | 0 |
| 1732901400 | 2491.12 | 13.95 | 0.56 | 2476.66 | 2492.52 | 2470.38 | 0 |
| 1732815000 | 2477.17 | 12.37 | 0.50 | 2465.7399 | 2486.41 | 2465.7399 | 0 |
| 1732728600 | 2464.8 | -1.54 | -0.06 | 2467.42 | 2467.42 | 2453.53 | 0 |
| 1732642200 | 2466.34 | -11.04 | -0.45 | 2476.48 | 2478.05 | 2459.2399 | 0 |
| 1732555800 | 2477.38 | 2.41 | 0.10 | 2476.04 | 2490.88 | 2471.29 | 0 |
| 1732296600 | 2474.9699 | 38.07 | 1.56 | 2440.2 | 2479.44 | 2440.2 | 0 |
| 1732210200 | 2436.9 | 10.91 | 0.45 | 2425.33 | 2438.57 | 2409.95 | 0 |
| 1732123800 | 2425.9899 | -2.96 | -0.12 | 2432.68 | 2446.91 | 2421.46 | 0 |
| 1732037400 | 2428.95 | -10.36 | -0.42 | 2442.8 | 2448.91 | 2404.48 | 0 |
| 1731951000 | 2439.31 | -4.47 | -0.18 | 2441.04 | 2445.12 | 2425.16 | 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
