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 | -174.96 | -4.56323745736 | 3834.12 | 3856.46 | 3622.77 | 0 | 0 | IX |
| 4 | -353.21 | -8.80302664012 | 4012.37 | 4100.04 | 3622.77 | 0 | 0 | IX |
| 12 | -178.2 | -4.64381762462 | 3837.36 | 4100.04 | 3622.77 | 0 | 0 | IX |
| 26 | 114.1 | 3.21856329653 | 3545.06 | 4100.04 | 3514.32 | 0 | 0 | IX |
| 52 | 268.51 | 7.91913055019 | 3390.65 | 4100.04 | 3373.26 | 0 | 0 | IX |
| 156 | 268.51 | 7.91913055019 | 3390.65 | 4100.04 | 3373.26 | 0 | 0 | IX |
| 260 | 268.51 | 7.91913055019 | 3390.65 | 4100.04 | 3373.26 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741800600 | 3694.67 | 68.28 | 1.88 | 3645.59 | 3713.18 | 3645.59 | 0 |
| 1741714200 | 3626.39 | -60.52 | -1.64 | 3682.77 | 3692.16 | 3622.77 | 0 |
| 1741627800 | 3686.91 | -84.2 | -2.23 | 3805.19 | 3814.42 | 3680.43 | 0 |
| 1741368600 | 3771.11 | -30.24 | -0.80 | 3791.62 | 3801.46 | 3760.72 | 0 |
| 1741282200 | 3801.35 | -20.06 | -0.52 | 3834.12 | 3856.46 | 3782.69 | 0 |
| 1741195800 | 3821.41 | 1.88 | 0.05 | 3800.51 | 3844.26 | 3798.6 | 0 |
| 1741109400 | 3819.53 | -114.71 | -2.92 | 3890.14 | 3890.14 | 3790.14 | 0 |
| 1741023000 | 3934.24 | 14.37 | 0.37 | 3946.93 | 3969.69 | 3916.63 | 0 |
| 1740763800 | 3919.87 | -51.35 | -1.29 | 3920.74 | 3929.38 | 3879.17 | 0 |
| 1740677400 | 3971.22 | -32.7 | -0.82 | 3993.85 | 4002.6 | 3943.24 | 0 |
| 1740591000 | 4003.92 | 38.7 | 0.98 | 3953.69 | 4009.58 | 3953.69 | 0 |
| 1740504600 | 3965.22 | -36.79 | -0.92 | 3976.97 | 3981.14 | 3931.18 | 0 |
| 1740418200 | 4002.01 | -44.26 | -1.09 | 4013.98 | 4026.98 | 3973.15 | 0 |
| 1740159000 | 4046.27 | -9.53 | -0.23 | 4055.64 | 4068.97 | 4042.46 | 0 |
| 1740072600 | 4055.8 | -17.48 | -0.43 | 4072.42 | 4091.58 | 4044.44 | 0 |
| 1739986200 | 4073.28 | -12.51 | -0.31 | 4084.81 | 4094.5 | 4054.04 | 0 |
| 1739899800 | 4085.79 | 10.53 | 0.26 | 4079.73 | 4100.04 | 4078.35 | 0 |
| 1739813400 | 4075.26 | 21.16 | 0.52 | 4064.06 | 4078.66 | 4063.27 | 0 |
| 1739554200 | 4054.1 | -1.99 | -0.05 | 4059.74 | 4069.92 | 4048.29 | 0 |
| 1739467800 | 4056.09 | 48.05 | 1.20 | 4012.37 | 4060.88 | 4012.37 | 0 |
| 1739381400 | 4008.04 | -11.4 | -0.28 | 4013.24 | 4023.59 | 3992.72 | 0 |
| 1739295000 | 4019.44 | 17.76 | 0.44 | 4003.91 | 4026.79 | 3999.38 | 0 |
| 1739208600 | 4001.68 | 43.28 | 1.09 | 3959.66 | 4008.12 | 3959.66 | 0 |
| 1738949400 | 3958.4 | -11.15 | -0.28 | 3977.4 | 3990.45 | 3954.54 | 0 |
| 1738863000 | 3969.55 | 47.93 | 1.22 | 3934.41 | 3973.63 | 3934.41 | 0 |
| 1738776600 | 3921.62 | 25.88 | 0.66 | 3898.13 | 3923.51 | 3884.82 | 0 |
| 1738690200 | 3895.74 | 30.68 | 0.79 | 3863.51 | 3904.7 | 3855.19 | 0 |
| 1738603800 | 3865.06 | -68.46 | -1.74 | 3927.36 | 3927.36 | 3835.61 | 0 |
| 1738344600 | 3933.52 | 40.13 | 1.03 | 3911.93 | 3948.92 | 3911.93 | 0 |
| 1738258200 | 3893.39 | 11.09 | 0.29 | 3886.45 | 3915.46 | 3879.88 | 0 |
| 1738171800 | 3882.3 | 24.03 | 0.62 | 3872.5 | 3912.56 | 3872.5 | 0 |
| 1738085400 | 3858.27 | 62.29 | 1.64 | 3809.7 | 3860.49 | 3805.24 | 0 |
| 1737999000 | 3795.98 | -138.23 | -3.51 | 3935 | 3935 | 3788.14 | 0 |
| 1737739800 | 3934.21 | -17.26 | -0.44 | 3957.3 | 3963.06 | 3931.38 | 0 |
| 1737653400 | 3951.47 | 43.03 | 1.10 | 3965.31 | 3965.62 | 3938.21 | 0 |
| 1737567000 | 3908.44 | 0 | 0.00 | 3908.44 | 3908.44 | 3908.44 | 0 |
| 1737480600 | 3908.44 | -13.72 | -0.35 | 3922.88 | 3928.63 | 3900.22 | 0 |
| 1737394200 | 3922.16 | -11.73 | -0.30 | 3924.1 | 3932.11 | 3915.36 | 0 |
| 1737135000 | 3933.89 | 32.36 | 0.83 | 3885.91 | 3934.13 | 3885.15 | 0 |
| 1737048600 | 3901.53 | 13.34 | 0.34 | 3892.82 | 3933.62 | 3889.88 | 0 |
| 1736962200 | 3888.19 | 65.57 | 1.72 | 3824.14 | 3897.12 | 3823.96 | 0 |
| 1736875800 | 3822.62 | -2.18 | -0.06 | 3826.85 | 3859.63 | 3817.16 | 0 |
| 1736789400 | 3824.8 | -25.01 | -0.65 | 3852.47 | 3852.47 | 3803.8 | 0 |
| 1736530200 | 3849.81 | -49.2 | -1.26 | 3899.29 | 3904.39 | 3835.78 | 0 |
| 1736443800 | 3899.01 | 26.48 | 0.68 | 3891.12 | 3899.78 | 3879.51 | 0 |
| 1736357400 | 3872.53 | -17.33 | -0.45 | 3888.13 | 3904.01 | 3866.88 | 0 |
| 1736271000 | 3889.86 | -40.19 | -1.02 | 3911.11 | 3942.74 | 3880.08 | 0 |
| 1736184600 | 3930.05 | 76.3 | 1.98 | 3853.22 | 3932.41 | 3853.22 | 0 |
| 1735925400 | 3853.75 | 7.87 | 0.20 | 3844.22 | 3861.78 | 3827.51 | 0 |
| 1735839000 | 3845.88 | 13.75 | 0.36 | 3823.62 | 3867.52 | 3810.34 | 0 |
| 1735666200 | 3832.13 | -9.75 | -0.25 | 3825.94 | 3847.66 | 3824.66 | 0 |
| 1735579800 | 3841.88 | -4.87 | -0.13 | 3858.73 | 3858.73 | 3811.24 | 0 |
| 1735320600 | 3846.75 | -30.34 | -0.78 | 3872.14 | 3886.56 | 3833.38 | 0 |
| 1735061400 | 3877.09 | 38.87 | 1.01 | 3853.71 | 3878.51 | 3851.8 | 0 |
| 1734975000 | 3838.22 | -0.03 | -0.00 | 3823.17 | 3845.65 | 3809.87 | 0 |
| 1734715800 | 3838.25 | 14.16 | 0.37 | 3808.08 | 3838.58 | 3766.81 | 0 |
| 1734629400 | 3824.09 | -74.2 | -1.90 | 3837.36 | 3840.32 | 3805.92 | 0 |
| 1734543000 | 3898.29 | 22.5 | 0.58 | 3876.52 | 3908.56 | 3876.52 | 0 |
| 1734456600 | 3875.79 | -3.72 | -0.10 | 3893.48 | 3902.37 | 3857.09 | 0 |
| 1734370200 | 3879.51 | 19.74 | 0.51 | 3870.87 | 3889.13 | 3863.93 | 0 |
| 1734111000 | 3859.77 | 14.2 | 0.37 | 3848.03 | 3895.02 | 3840.6 | 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
