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 | 13.11 | 0.81238845925 | 1613.76 | 1626.87 | 1606.1 | 0 | 0 | IX |
| 4 | -8.3 | -0.507592482739 | 1635.17 | 1662.22 | 1594.88 | 0 | 0 | IX |
| 12 | -49.1 | -2.92964671205 | 1675.97 | 1699.35 | 1548.25 | 0 | 0 | IX |
| 26 | -65.36 | -3.86235913558 | 1692.23 | 1741.87 | 1548.25 | 0 | 0 | IX |
| 52 | 75.76 | 4.88424418642 | 1551.11 | 1751.26 | 1497.76 | 0 | 0 | IX |
| 156 | 240.23 | 17.3246120118 | 1386.64 | 1751.26 | 1185.17 | 0 | 0 | IX |
| 260 | 240.23 | 17.3246120118 | 1386.64 | 1751.26 | 1185.17 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735839000 | 1626.8699 | 7.06 | 0.44 | 1619.66 | 1626.8699 | 1606.1 | 0 |
| 1735666200 | 1619.81 | 7.59 | 0.47 | 1611.01 | 1620.3599 | 1608.9 | 0 |
| 1735579800 | 1612.22 | -13.48 | -0.83 | 1624.59 | 1624.59 | 1609.56 | 0 |
| 1735320600 | 1625.7 | 10.84 | 0.67 | 1613.76 | 1625.7 | 1610.9 | 0 |
| 1735061400 | 1614.8599 | 3.9 | 0.24 | 1611.3599 | 1617.58 | 1611.3599 | 0 |
| 1734975000 | 1610.96 | -3.29 | -0.20 | 1613.08 | 1615.01 | 1603.34 | 0 |
| 1734715800 | 1614.25 | -4.17 | -0.26 | 1616.24 | 1618.3599 | 1594.88 | 0 |
| 1734629400 | 1618.42 | -26.77 | -1.63 | 1639.24 | 1639.24 | 1614.56 | 0 |
| 1734543000 | 1645.19 | 3.96 | 0.24 | 1640.98 | 1648.88 | 1640.1199 | 0 |
| 1734456600 | 1641.23 | 0.8 | 0.05 | 1639.93 | 1646.9 | 1630.7 | 0 |
| 1734370200 | 1640.43 | -4.68 | -0.28 | 1644.02 | 1644.02 | 1634.46 | 0 |
| 1734111000 | 1645.1099 | -3.63 | -0.22 | 1648.24 | 1654.3699 | 1640.92 | 0 |
| 1734024600 | 1648.74 | 1.1 | 0.07 | 1647.58 | 1650.9 | 1642.4 | 0 |
| 1733938200 | 1647.64 | 2.55 | 0.16 | 1643.73 | 1650.46 | 1639.88 | 0 |
| 1733851800 | 1645.09 | -9.99 | -0.60 | 1654.47 | 1654.47 | 1644.45 | 0 |
| 1733765400 | 1655.08 | 1.26 | 0.08 | 1653.3 | 1662.22 | 1650.16 | 0 |
| 1733506200 | 1653.82 | 11.11 | 0.68 | 1642.44 | 1656.39 | 1640.02 | 0 |
| 1733419800 | 1642.71 | 7.43 | 0.45 | 1635.17 | 1643.91 | 1634.51 | 0 |
| 1733333400 | 1635.28 | 10.6 | 0.65 | 1624.79 | 1639.16 | 1624.79 | 0 |
| 1733247000 | 1624.68 | 6.89 | 0.43 | 1618.6099 | 1632.49 | 1616.77 | 0 |
| 1733160600 | 1617.79 | 16.98 | 1.06 | 1598.69 | 1617.79 | 1590.43 | 0 |
| 1732901400 | 1600.81 | 12.51 | 0.79 | 1587.69 | 1602.26 | 1582.91 | 0 |
| 1732815000 | 1588.3 | 6.29 | 0.40 | 1582.05 | 1597.49 | 1582.05 | 0 |
| 1732728600 | 1582.01 | -8 | -0.50 | 1589.7 | 1589.7 | 1574.07 | 0 |
| 1732642200 | 1590.01 | -10.67 | -0.67 | 1598.75 | 1600.5 | 1585.02 | 0 |
| 1732555800 | 1600.68 | 8.99 | 0.56 | 1592.84 | 1606.13 | 1592.84 | 0 |
| 1732296600 | 1591.69 | 21.5 | 1.37 | 1573.41 | 1593.24 | 1566.75 | 0 |
| 1732210200 | 1570.19 | 8.7 | 0.56 | 1561.19 | 1570.74 | 1549.35 | 0 |
| 1732123800 | 1561.49 | -4.69 | -0.30 | 1567.45 | 1577.79 | 1558.6 | 0 |
| 1732037400 | 1566.18 | -9.82 | -0.62 | 1575.92 | 1580.67 | 1548.25 | 0 |
| 1731951000 | 1576 | -2.2 | -0.14 | 1576.49 | 1579.32 | 1565.17 | 0 |
| 1731691800 | 1578.2 | -21.18 | -1.32 | 1593.52 | 1593.52 | 1575.08 | 0 |
| 1731605400 | 1599.38 | 21.77 | 1.38 | 1577.25 | 1599.55 | 1571.6 | 0 |
| 1731519000 | 1577.6099 | 0 | 0.00 | 1577.6099 | 1577.6099 | 1577.6099 | 0 |
| 1731432600 | 1577.6099 | -32.77 | -2.03 | 1606.89 | 1606.89 | 1575.71 | 0 |
| 1731346200 | 1610.38 | 11.59 | 0.72 | 1600.81 | 1619.57 | 1600.81 | 0 |
| 1731087000 | 1598.79 | -10.15 | -0.63 | 1609.28 | 1613.47 | 1591.6 | 0 |
| 1731000600 | 1608.94 | 17.47 | 1.10 | 1592.16 | 1613.67 | 1592.16 | 0 |
| 1730914200 | 1591.47 | -16.44 | -1.02 | 1609.44 | 1636.66 | 1588.15 | 0 |
| 1730827800 | 1607.91 | 2.42 | 0.15 | 1605.47 | 1609.98 | 1601.19 | 0 |
| 1730741400 | 1605.49 | -13.84 | -0.85 | 1618.5 | 1620.8599 | 1605.49 | 0 |
| 1730482200 | 1619.33 | 13.93 | 0.87 | 1605.19 | 1622.77 | 1604.57 | 0 |
| 1730395800 | 1605.4 | -22.87 | -1.40 | 1626.1 | 1626.1 | 1596.22 | 0 |
| 1730309400 | 1628.27 | -25.42 | -1.54 | 1652.71 | 1652.71 | 1623.4 | 0 |
| 1730223000 | 1653.69 | -5.18 | -0.31 | 1659.94 | 1669.04 | 1653.19 | 0 |
| 1730136600 | 1658.8699 | 5.39 | 0.33 | 1655.1099 | 1663.76 | 1650.01 | 0 |
| 1729873800 | 1653.48 | 2.97 | 0.18 | 1650.81 | 1656.66 | 1644.07 | 0 |
| 1729787400 | 1650.51 | 5.04 | 0.31 | 1646.29 | 1661.14 | 1646.29 | 0 |
| 1729701000 | 1645.47 | -4.87 | -0.30 | 1648.2 | 1652.97 | 1640.81 | 0 |
| 1729614600 | 1650.34 | -0.52 | -0.03 | 1650.48 | 1660.09 | 1643.07 | 0 |
| 1729528200 | 1650.8599 | -18.7 | -1.12 | 1667.72 | 1671.59 | 1650.54 | 0 |
| 1729269000 | 1669.56 | 11.26 | 0.68 | 1657.59 | 1669.56 | 1657.59 | 0 |
| 1729182600 | 1658.3 | 0.14 | 0.01 | 1645.7 | 1665.54 | 1645.7 | 0 |
| 1729096200 | 1658.16 | 0 | 0.00 | 1658.16 | 1658.16 | 1658.16 | 0 |
| 1729009800 | 1658.16 | -31.68 | -1.87 | 1690.29 | 1699.35 | 1658.16 | 0 |
| 1728923400 | 1689.84 | 11.2 | 0.67 | 1678.86 | 1691.32 | 1675.64 | 0 |
| 1728664200 | 1678.64 | 2.22 | 0.13 | 1670.54 | 1679.07 | 1663.69 | 0 |
| 1728577800 | 1676.42 | 0 | 0.00 | 1676.42 | 1676.42 | 1676.42 | 0 |
| 1728491400 | 1676.42 | 10.55 | 0.63 | 1665.7 | 1677.06 | 1661.52 | 0 |
| 1728405000 | 1665.8699 | -4.35 | -0.26 | 1667.55 | 1667.55 | 1650.22 | 0 |
| 1728318600 | 1670.22 | 1.15 | 0.07 | 1668.23 | 1673.3 | 1658.3 | 0 |
| 1728059400 | 1669.07 | 3.29 | 0.20 | 1666.1099 | 1676.35 | 1658.72 | 0 |
| 1727973000 | 1665.78 | -18.05 | -1.07 | 1682.41 | 1682.41 | 1661.1 | 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
