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 | -21 | -0.634613641171 | 3309.1 | 3338.44 | 3252.28 | 0 | 0 | IX |
| 4 | 42.28 | 1.30259841889 | 3245.82 | 3338.44 | 3177.36 | 0 | 0 | IX |
| 12 | 308.48 | 10.3529980333 | 2979.62 | 3338.44 | 2944.14 | 0 | 0 | IX |
| 26 | 185.89 | 5.99217976862 | 3102.21 | 3338.44 | 2868.17 | 0 | 0 | IX |
| 52 | 43.96 | 1.35505865961 | 3244.14 | 3338.44 | 2868.17 | 0 | 0 | IX |
| 156 | 533.32 | 19.3598036867 | 2754.78 | 3338.44 | 2386.43 | 0 | 0 | IX |
| 260 | 615.41 | 23.0258653267 | 2672.69 | 3338.44 | 2386.43 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740763800 | 3288.1 | 1.31 | 0.04 | 3285.08 | 3288.1 | 3252.28 | 0 |
| 1740677400 | 3286.79 | -16.86 | -0.51 | 3299.96 | 3299.96 | 3265.88 | 0 |
| 1740591000 | 3303.65 | 38.39 | 1.18 | 3271.66 | 3316.4699 | 3271.66 | 0 |
| 1740504600 | 3265.26 | -24.29 | -0.74 | 3288.53 | 3288.53 | 3262.79 | 0 |
| 1740418200 | 3289.55 | -42 | -1.26 | 3332.79 | 3333.7199 | 3282.5 | 0 |
| 1740159000 | 3331.55 | 31.72 | 0.96 | 3309.1 | 3338.44 | 3309.1 | 0 |
| 1740072600 | 3299.83 | 16.93 | 0.52 | 3282.84 | 3318.76 | 3278.44 | 0 |
| 1739986200 | 3282.9 | -37.7 | -1.14 | 3319.75 | 3322.25 | 3275.02 | 0 |
| 1739899800 | 3320.6 | 3.75 | 0.11 | 3317.07 | 3328.95 | 3298.5 | 0 |
| 1739813400 | 3316.85 | -7.29 | -0.22 | 3323.38 | 3324.8 | 3311.54 | 0 |
| 1739554200 | 3324.14 | 7.05 | 0.21 | 3322.94 | 3337.9899 | 3317.75 | 0 |
| 1739467800 | 3317.09 | 65.77 | 2.02 | 3253.9699 | 3319.92 | 3253.9699 | 0 |
| 1739381400 | 3251.32 | -0.74 | -0.02 | 3256.03 | 3269.41 | 3228.4 | 0 |
| 1739295000 | 3252.06 | 11.15 | 0.34 | 3241.08 | 3255.07 | 3237.4699 | 0 |
| 1739208600 | 3240.91 | 18.15 | 0.56 | 3222.9899 | 3243.82 | 3222.9899 | 0 |
| 1738949400 | 3222.76 | -25.99 | -0.80 | 3248.91 | 3250.55 | 3217.61 | 0 |
| 1738863000 | 3248.75 | 47.7 | 1.49 | 3202.46 | 3255.55 | 3202.46 | 0 |
| 1738776600 | 3201.05 | -15.56 | -0.48 | 3216.64 | 3216.64 | 3189.43 | 0 |
| 1738690200 | 3216.61 | 12.59 | 0.39 | 3204.92 | 3224.14 | 3185.09 | 0 |
| 1738603800 | 3204.02 | -40.97 | -1.26 | 3217.87 | 3217.87 | 3177.36 | 0 |
| 1738344600 | 3244.9899 | -0.11 | -0.00 | 3245.82 | 3265.38 | 3236.01 | 0 |
| 1738258200 | 3245.1 | 31.39 | 0.98 | 3214.32 | 3249.66 | 3214.32 | 0 |
| 1738171800 | 3213.71 | -10.39 | -0.32 | 3223.93 | 3227.08 | 3195.11 | 0 |
| 1738085400 | 3224.1 | -12.64 | -0.39 | 3236.19 | 3253.2399 | 3223.7 | 0 |
| 1737999000 | 3236.7399 | -10.6 | -0.33 | 3246.46 | 3249.34 | 3207.46 | 0 |
| 1737739800 | 3247.34 | 71.65 | 2.26 | 3233.67 | 3273.46 | 3233.67 | 0 |
| 1737653400 | 3175.69 | 0 | 0.00 | 3175.69 | 3175.69 | 3175.69 | 0 |
| 1737567000 | 3175.69 | 0 | 0.00 | 3175.69 | 3175.69 | 3175.69 | 0 |
| 1737480600 | 3175.69 | 23.26 | 0.74 | 3151.89 | 3176.57 | 3145.7399 | 0 |
| 1737394200 | 3152.43 | 8.83 | 0.28 | 3143.89 | 3164.9 | 3137.92 | 0 |
| 1737135000 | 3143.6 | 26.59 | 0.85 | 3117.89 | 3150.91 | 3117.89 | 0 |
| 1737048600 | 3117.01 | 71.33 | 2.34 | 3050.5 | 3118.9699 | 3050.5 | 0 |
| 1736962200 | 3045.68 | 25.17 | 0.83 | 3020.64 | 3066.28 | 3018.59 | 0 |
| 1736875800 | 3020.51 | 3.96 | 0.13 | 3023.15 | 3054.45 | 3019.93 | 0 |
| 1736789400 | 3016.55 | -9.84 | -0.33 | 3022.93 | 3022.93 | 2993.87 | 0 |
| 1736530200 | 3026.39 | -32.05 | -1.05 | 3058.37 | 3065.09 | 3019.7199 | 0 |
| 1736443800 | 3058.44 | 19.58 | 0.64 | 3037.9699 | 3062.69 | 3020.83 | 0 |
| 1736357400 | 3038.86 | -21.58 | -0.71 | 3060.26 | 3060.26 | 3014.54 | 0 |
| 1736271000 | 3060.44 | 19.07 | 0.63 | 3040.63 | 3072.7 | 3031.44 | 0 |
| 1736184600 | 3041.37 | 76.3 | 2.57 | 2969.82 | 3048.38 | 2969.82 | 0 |
| 1735925400 | 2965.07 | -50.38 | -1.67 | 3014.46 | 3014.66 | 2959.66 | 0 |
| 1735839000 | 3015.45 | -4.78 | -0.16 | 3019.9699 | 3023.67 | 2972.9699 | 0 |
| 1735666200 | 3020.23 | 28.53 | 0.95 | 2988.44 | 3020.55 | 2979.86 | 0 |
| 1735579800 | 2991.7 | -20.05 | -0.67 | 3010.66 | 3016.91 | 2986.07 | 0 |
| 1735320600 | 3011.75 | 28.67 | 0.96 | 2982.45 | 3011.75 | 2980.03 | 0 |
| 1735061400 | 2983.08 | 4.83 | 0.16 | 2979.53 | 2996.13 | 2979.53 | 0 |
| 1734975000 | 2978.25 | -0.3 | -0.01 | 2978.18 | 2986.41 | 2961.69 | 0 |
| 1734715800 | 2978.55 | -4.43 | -0.15 | 2982.38 | 2987.35 | 2944.14 | 0 |
| 1734629400 | 2982.98 | -36.63 | -1.21 | 3009.95 | 3009.95 | 2965.7399 | 0 |
| 1734543000 | 3019.61 | 4.29 | 0.14 | 3016.27 | 3026.02 | 3010.13 | 0 |
| 1734456600 | 3015.32 | 10.97 | 0.37 | 3002.6 | 3022.03 | 2983.8 | 0 |
| 1734370200 | 3004.35 | -16.12 | -0.53 | 3019.59 | 3019.59 | 2994.59 | 0 |
| 1734111000 | 3020.4699 | -10.38 | -0.34 | 3030.68 | 3042.51 | 3011.2399 | 0 |
| 1734024600 | 3030.85 | -0.66 | -0.02 | 3031.87 | 3046.7399 | 3021.48 | 0 |
| 1733938200 | 3031.51 | -20.58 | -0.67 | 3014.2199 | 3038.32 | 3003.83 | 0 |
| 1733851800 | 3052.09 | 0 | 0.00 | 3052.09 | 3052.09 | 3052.09 | 0 |
| 1733765400 | 3052.09 | 26.02 | 0.86 | 3027.75 | 3065.58 | 3027.75 | 0 |
| 1733506200 | 3026.07 | 46.59 | 1.56 | 2979.62 | 3035.68 | 2977.55 | 0 |
| 1733419800 | 2979.48 | 21.2 | 0.72 | 2957.85 | 2984.14 | 2957.85 | 0 |
| 1733333400 | 2958.28 | 20.81 | 0.71 | 2938.92 | 2965.7399 | 2938.53 | 0 |
| 1733247000 | 2937.4699 | -1.78 | -0.06 | 2943.01 | 2970.43 | 2926.39 | 0 |
| 1733160600 | 2939.25 | 14.88 | 0.51 | 2920.82 | 2949.94 | 2894.2 | 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
