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 | -12.22 | -0.318096626406 | 3841.6 | 3875.73 | 3763.24 | 0 | 0 | IX |
| 4 | -110.64 | -2.80810757306 | 3940.02 | 4028.04 | 3763.24 | 0 | 0 | IX |
| 12 | -101.94 | -2.59302219102 | 3931.32 | 4158.52 | 3752.68 | 0 | 0 | IX |
| 26 | -274.98 | -6.69970470427 | 4104.36 | 4158.52 | 3668.93 | 0 | 0 | IX |
| 52 | 140.51 | 3.80902552814 | 3688.87 | 4173.09 | 3668.93 | 0 | 0 | IX |
| 156 | 495.66 | 14.8680753033 | 3333.72 | 4173.09 | 2667.06 | 0 | 0 | IX |
| 260 | 1408.3 | 58.1682554893 | 2421.08 | 4173.09 | 1640.8 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3829.38 | 20.78 | 0.55 | 3809.22 | 3835.07 | 3773.93 | 0 |
| 1732210200 | 3808.6 | 20 | 0.53 | 3788.63 | 3813.67 | 3763.24 | 0 |
| 1732123800 | 3788.6 | -33.48 | -0.88 | 3822.02 | 3841.22 | 3781.9 | 0 |
| 1732037400 | 3822.08 | -23.16 | -0.60 | 3845.7 | 3859.7 | 3769.76 | 0 |
| 1731951000 | 3845.24 | -7.46 | -0.19 | 3852.78 | 3864.48 | 3818.13 | 0 |
| 1731691800 | 3852.7 | -13.25 | -0.34 | 3841.6 | 3875.73 | 3821.54 | 0 |
| 1731605400 | 3865.95 | 50.15 | 1.31 | 3815.89 | 3871.06 | 3806.41 | 0 |
| 1731519000 | 3815.8 | 18.15 | 0.48 | 3797.65 | 3871.28 | 3790.1 | 0 |
| 1731432600 | 3797.65 | -116.97 | -2.99 | 3912.62 | 3912.62 | 3797.65 | 0 |
| 1731346200 | 3914.62 | 34.97 | 0.90 | 3884.6 | 3930.73 | 3884.6 | 0 |
| 1731087000 | 3879.65 | -42.17 | -1.08 | 3909.61 | 3924.34 | 3878.78 | 0 |
| 1731000600 | 3921.82 | 35.99 | 0.93 | 3885.83 | 3946.4 | 3885.83 | 0 |
| 1730914200 | 3885.83 | -55.88 | -1.42 | 3943.25 | 4006.14 | 3871.97 | 0 |
| 1730827800 | 3941.71 | 31.59 | 0.81 | 3910.01 | 3943.29 | 3906.74 | 0 |
| 1730741400 | 3910.12 | -14.36 | -0.37 | 3924.82 | 3937.02 | 3910.12 | 0 |
| 1730482200 | 3924.48 | 29.99 | 0.77 | 3894.7 | 3937.31 | 3890.01 | 0 |
| 1730395800 | 3894.49 | -15.65 | -0.40 | 3910.1 | 3923.67 | 3879.8 | 0 |
| 1730309400 | 3910.14 | -61.97 | -1.56 | 3971.86 | 3971.86 | 3892.27 | 0 |
| 1730223000 | 3972.11 | -29.56 | -0.74 | 4001.67 | 4028.04 | 3962.68 | 0 |
| 1730136600 | 4001.67 | 62.82 | 1.59 | 3938.85 | 4008.31 | 3938.85 | 0 |
| 1729873800 | 3938.85 | -1.21 | -0.03 | 3940.02 | 3955.81 | 3911.43 | 0 |
| 1729787400 | 3940.06 | -22.43 | -0.57 | 3962.43 | 4005.5 | 3940.06 | 0 |
| 1729701000 | 3962.49 | -38.32 | -0.96 | 4000.56 | 4000.56 | 3947.13 | 0 |
| 1729614600 | 4000.81 | -15.06 | -0.38 | 4007.08 | 4009.45 | 3966.63 | 0 |
| 1729528200 | 4015.87 | -45.76 | -1.13 | 4061.23 | 4061.23 | 4009.43 | 0 |
| 1729269000 | 4061.63 | 33.49 | 0.83 | 4028.14 | 4061.63 | 4012.71 | 0 |
| 1729182600 | 4028.14 | 10.38 | 0.26 | 4017.43 | 4053.95 | 4013.93 | 0 |
| 1729096200 | 4017.76 | -1.06 | -0.03 | 4018.61 | 4029.48 | 4003.67 | 0 |
| 1729009800 | 4018.82 | -21.97 | -0.54 | 4040.79 | 4056.05 | 4017.31 | 0 |
| 1728923400 | 4040.79 | 16.97 | 0.42 | 4024.11 | 4046.42 | 4023.71 | 0 |
| 1728664200 | 4023.82 | 14.04 | 0.35 | 4007.07 | 4029.66 | 3987.88 | 0 |
| 1728577800 | 4009.78 | 14.27 | 0.36 | 3995.58 | 4009.78 | 3979.53 | 0 |
| 1728491400 | 3995.51 | 14.86 | 0.37 | 3980.45 | 4001.36 | 3962.14 | 0 |
| 1728405000 | 3980.65 | -13 | -0.33 | 3986.89 | 3986.89 | 3949.82 | 0 |
| 1728318600 | 3993.65 | -6.64 | -0.17 | 3999.45 | 4004.87 | 3957.32 | 0 |
| 1728059400 | 4000.29 | 20.58 | 0.52 | 3977.34 | 4021.88 | 3971.09 | 0 |
| 1727973000 | 3979.71 | -75.66 | -1.87 | 4055.17 | 4055.17 | 3965.74 | 0 |
| 1727886600 | 4055.37 | 8.37 | 0.21 | 4047 | 4058.87 | 4031.08 | 0 |
| 1727800200 | 4047 | -43.65 | -1.07 | 4089.86 | 4098.92 | 4027.2 | 0 |
| 1727713800 | 4090.65 | -54.46 | -1.31 | 4128.55 | 4143.72 | 4090.65 | 0 |
| 1727454600 | 4145.11 | 57.93 | 1.42 | 4087.53 | 4158.52 | 4087.53 | 0 |
| 1727368200 | 4087.18 | 81.7 | 2.04 | 4005.5 | 4088.49 | 4005.42 | 0 |
| 1727281800 | 4005.48 | -19.69 | -0.49 | 4025.14 | 4029.46 | 3991.61 | 0 |
| 1727195400 | 4025.17 | 72.96 | 1.85 | 3952.21 | 4049.74 | 3952.21 | 0 |
| 1727109000 | 3952.21 | -38.04 | -0.95 | 3903.41 | 3952.21 | 3893.92 | 0 |
| 1726849800 | 3990.25 | 0 | 0.00 | 3990.25 | 3990.25 | 3903.01 | 0 |
| 1726763400 | 3990.25 | 92.66 | 2.38 | 3897.59 | 3990.6 | 3897.59 | 0 |
| 1726677000 | 3897.59 | -33.83 | -0.86 | 3931.36 | 3933.19 | 3897.59 | 0 |
| 1726590600 | 3931.42 | 34.89 | 0.90 | 3897.24 | 3942.35 | 3897.24 | 0 |
| 1726504200 | 3896.53 | -12.44 | -0.32 | 3908.89 | 3911.11 | 3883.92 | 0 |
| 1726245000 | 3908.97 | 27.65 | 0.71 | 3882.03 | 3922.36 | 3882.03 | 0 |
| 1726158600 | 3881.32 | 26.08 | 0.68 | 3856.13 | 3898.36 | 3856.13 | 0 |
| 1726072200 | 3855.24 | 3.41 | 0.09 | 3859.81 | 3896.37 | 3845.66 | 0 |
| 1725985800 | 3851.83 | 23.37 | 0.61 | 3828.46 | 3880.69 | 3807.17 | 0 |
| 1725899400 | 3828.46 | 68.9 | 1.83 | 3760.4 | 3832.62 | 3760.4 | 0 |
| 1725640200 | 3759.56 | -32.19 | -0.85 | 3791.63 | 3819.46 | 3752.68 | 0 |
| 1725553800 | 3791.75 | -83.21 | -2.15 | 3870.96 | 3870.96 | 3785.53 | 0 |
| 1725467400 | 3874.96 | -27.24 | -0.70 | 3902.2 | 3920.41 | 3872.81 | 0 |
| 1725381000 | 3902.2 | -33.55 | -0.85 | 3935.37 | 3949.08 | 3891.2 | 0 |
| 1725294600 | 3935.75 | 9.36 | 0.24 | 3927.1 | 3938.22 | 3897.26 | 0 |
| 1725035400 | 3926.39 | -4.9 | -0.12 | 3931.32 | 3947.21 | 3924.39 | 0 |
| 1724949000 | 3931.29 | 51.14 | 1.32 | 3880.15 | 3931.29 | 3880.15 | 0 |
| 1724862600 | 3880.15 | 31.37 | 0.82 | 3848.57 | 3894.84 | 3848.57 | 0 |
| 1724776200 | 3848.78 | -16.29 | -0.42 | 3865.43 | 3881.67 | 3848.78 | 0 |
| 1724689800 | 3865.07 | 7.68 | 0.20 | 3857.49 | 3872.84 | 3842.81 | 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
