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 | -82.47 | -1.96288909094 | 4201.46 | 4246.04 | 4117.17 | 0 | 0 | IX |
| 4 | -4.78 | -0.115913351133 | 4123.77 | 4351.33 | 4117.17 | 0 | 0 | IX |
| 12 | 106.29 | 2.64883993321 | 4012.7 | 4351.33 | 3871.32 | 0 | 0 | IX |
| 26 | 497.47 | 13.7364973823 | 3621.52 | 4351.33 | 3554.97 | 0 | 0 | IX |
| 52 | 476.23 | 13.0733290143 | 3642.76 | 4351.33 | 3359.7 | 0 | 0 | IX |
| 156 | 476.23 | 13.0733290143 | 3642.76 | 4351.33 | 3359.7 | 0 | 0 | IX |
| 260 | 476.23 | 13.0733290143 | 3642.76 | 4351.33 | 3359.7 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741023000 | 4224.33 | 44.35 | 1.06 | 4205.32 | 4246.04 | 4194.11 | 0 |
| 1740763800 | 4179.9799 | -43.01 | -1.02 | 4189.56 | 4189.56 | 4147.13 | 0 |
| 1740677400 | 4222.99 | -10.61 | -0.25 | 4225.17 | 4229.15 | 4184.59 | 0 |
| 1740591000 | 4233.6 | 55.11 | 1.32 | 4185.14 | 4240.58 | 4185 | 0 |
| 1740504600 | 4178.49 | -32.07 | -0.76 | 4201.46 | 4215.52 | 4159.01 | 0 |
| 1740418200 | 4210.56 | -48.94 | -1.15 | 4223.46 | 4236.03 | 4177.58 | 0 |
| 1740159000 | 4259.5 | -1.76 | -0.04 | 4267.35 | 4283.11 | 4252.7 | 0 |
| 1740072600 | 4261.26 | -57.81 | -1.34 | 4313.4 | 4333.72 | 4257.08 | 0 |
| 1739986200 | 4319.07 | -10.91 | -0.25 | 4336.93 | 4351.33 | 4304.07 | 0 |
| 1739899800 | 4329.9799 | 33.42 | 0.78 | 4301.02 | 4331.54 | 4296.52 | 0 |
| 1739813400 | 4296.56 | 8.2 | 0.19 | 4295.81 | 4306.86 | 4295.81 | 0 |
| 1739554200 | 4288.36 | 4 | 0.09 | 4288.68 | 4300.15 | 4281.99 | 0 |
| 1739467800 | 4284.36 | 13.25 | 0.31 | 4275.54 | 4302.05 | 4275.54 | 0 |
| 1739381400 | 4271.11 | -1.65 | -0.04 | 4274.1899 | 4294.15 | 4268.02 | 0 |
| 1739295000 | 4272.76 | 12.4 | 0.29 | 4268.31 | 4280.55 | 4265.38 | 0 |
| 1739208600 | 4260.36 | -4.59 | -0.11 | 4257.22 | 4276.57 | 4256.9399 | 0 |
| 1738949400 | 4264.95 | 23.73 | 0.56 | 4244.66 | 4278.53 | 4244.66 | 0 |
| 1738863000 | 4241.22 | 67.93 | 1.63 | 4190.03 | 4249.57 | 4190.03 | 0 |
| 1738776600 | 4173.29 | 3.3 | 0.08 | 4172.12 | 4175.96 | 4144.75 | 0 |
| 1738690200 | 4169.99 | 46.22 | 1.12 | 4123.77 | 4181.9799 | 4121.86 | 0 |
| 1738603800 | 4123.77 | -34.68 | -0.83 | 4174.67 | 4174.67 | 4087.02 | 0 |
| 1738344600 | 4158.45 | 21.04 | 0.51 | 4143.81 | 4168.47 | 4143.81 | 0 |
| 1738258200 | 4137.41 | -34.08 | -0.82 | 4163.9399 | 4176.1899 | 4132.71 | 0 |
| 1738171800 | 4171.49 | 4.04 | 0.10 | 4171.4799 | 4183.66 | 4168.9 | 0 |
| 1738085400 | 4167.45 | 59.39 | 1.45 | 4125.91 | 4173.6 | 4125.91 | 0 |
| 1737999000 | 4108.06 | -34.54 | -0.83 | 4142.7299 | 4143.3 | 4101.15 | 0 |
| 1737739800 | 4142.6 | -3.55 | -0.09 | 4150.05 | 4164.52 | 4136.22 | 0 |
| 1737653400 | 4146.15 | 24.86 | 0.60 | 4125.12 | 4149.68 | 4125.12 | 0 |
| 1737567000 | 4121.29 | 50.07 | 1.23 | 4082.87 | 4121.88 | 4081.46 | 0 |
| 1737480600 | 4071.22 | 13.26 | 0.33 | 4059.93 | 4075.47 | 4054.66 | 0 |
| 1737394200 | 4057.96 | -2.92 | -0.07 | 4054.28 | 4065.11 | 4051.7 | 0 |
| 1737135000 | 4060.88 | 38.07 | 0.95 | 4020.99 | 4061.76 | 4020.99 | 0 |
| 1737048600 | 4022.81 | 16.93 | 0.42 | 4003.3 | 4032.66 | 4002.53 | 0 |
| 1736962200 | 4005.88 | 80.74 | 2.06 | 3933.04 | 4010.28 | 3933.04 | 0 |
| 1736875800 | 3925.14 | 21.86 | 0.56 | 3912.38 | 3943.64 | 3912.38 | 0 |
| 1736789400 | 3903.28 | -14.2 | -0.36 | 3920.93 | 3920.93 | 3895.94 | 0 |
| 1736530200 | 3917.48 | -54.26 | -1.37 | 3970.85 | 3974.92 | 3912.34 | 0 |
| 1736443800 | 3971.74 | 11.79 | 0.30 | 3974.63 | 3975.26 | 3958.58 | 0 |
| 1736357400 | 3959.95 | -9.95 | -0.25 | 3969.9 | 3984.37 | 3946.59 | 0 |
| 1736271000 | 3969.9 | -16.43 | -0.41 | 3963.99 | 3994.61 | 3945.66 | 0 |
| 1736184600 | 3986.33 | 57.71 | 1.47 | 3934.69 | 3994.51 | 3934.69 | 0 |
| 1735925400 | 3928.62 | -22.34 | -0.57 | 3945.68 | 3946.39 | 3916.37 | 0 |
| 1735839000 | 3950.96 | 10.24 | 0.26 | 3940.39 | 3967.4 | 3921.22 | 0 |
| 1735666200 | 3940.72 | 12.79 | 0.33 | 3917.8 | 3951.14 | 3911.73 | 0 |
| 1735579800 | 3927.93 | -3.06 | -0.08 | 3940.05 | 3948.21 | 3903.22 | 0 |
| 1735320600 | 3930.99 | -17.86 | -0.45 | 3945.86 | 3965.82 | 3926.01 | 0 |
| 1735061400 | 3948.85 | 35.23 | 0.90 | 3925.13 | 3949.82 | 3925.13 | 0 |
| 1734975000 | 3913.62 | -20.83 | -0.53 | 3919.96 | 3927.24 | 3901.5 | 0 |
| 1734715800 | 3934.45 | 18.19 | 0.46 | 3907.29 | 3934.65 | 3871.32 | 0 |
| 1734629400 | 3916.26 | -63.74 | -1.60 | 3924.13 | 3928.75 | 3882.53 | 0 |
| 1734543000 | 3980 | 12.89 | 0.32 | 3969.78 | 3983.98 | 3967.89 | 0 |
| 1734456600 | 3967.11 | -13.66 | -0.34 | 3989.48 | 3994.17 | 3964.86 | 0 |
| 1734370200 | 3980.77 | -6.76 | -0.17 | 4011.11 | 4011.47 | 3973.69 | 0 |
| 1734111000 | 3987.53 | -21.71 | -0.54 | 4011.14 | 4017.32 | 3987.45 | 0 |
| 1734024600 | 4009.24 | -7.95 | -0.20 | 4010.59 | 4019.79 | 4005.13 | 0 |
| 1733938200 | 4017.19 | 23.68 | 0.59 | 3988.82 | 4020.63 | 3987.51 | 0 |
| 1733851800 | 3993.51 | -21.82 | -0.54 | 4012.7 | 4012.7 | 3986.7 | 0 |
| 1733765400 | 4015.33 | 0.89 | 0.02 | 4014.54 | 4029.8 | 4002.66 | 0 |
| 1733506200 | 4014.44 | 18.27 | 0.46 | 3987.73 | 4019.95 | 3984.77 | 0 |
| 1733419800 | 3996.17 | 36.18 | 0.91 | 3966.13 | 3996.95 | 3965.99 | 0 |
| 1733333400 | 3959.99 | 39.02 | 1.00 | 3927.22 | 3975.66 | 3925.85 | 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
