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 | 156.39 | 4.9461862276 | 3161.83 | 3325.99 | 3161.83 | 0 | 0 | IX |
| 4 | 273.36 | 8.97775267172 | 3044.86 | 3389.25 | 3009.7 | 0 | 0 | IX |
| 12 | 214.01 | 6.89418563821 | 3104.21 | 3389.25 | 2968.53 | 0 | 0 | IX |
| 26 | -345.29 | -9.42511416647 | 3663.51 | 3705.46 | 2817.23 | 0 | 0 | IX |
| 52 | -456.26 | -12.088022721 | 3774.48 | 4036.16 | 2817.23 | 0 | 0 | IX |
| 156 | 205.32 | 6.59577885573 | 3112.9 | 4539.61 | 2817.23 | 0 | 0 | IX |
| 260 | 789.28 | 31.2099140351 | 2528.94 | 4539.61 | 1986.32 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3293.37 | 68.27 | 2.12 | 3225.1 | 3325.9899 | 3216.84 | 0 |
| 1732555800 | 3225.1 | 2.69 | 0.08 | 3220.44 | 3255.03 | 3220.44 | 0 |
| 1732296600 | 3222.41 | 3.6 | 0.11 | 3219.3 | 3237.94 | 3202.15 | 0 |
| 1732210200 | 3218.81 | 5.22 | 0.16 | 3196.5 | 3234.42 | 3193.96 | 0 |
| 1732123800 | 3213.59 | 51.76 | 1.64 | 3161.83 | 3233.28 | 3161.83 | 0 |
| 1732037400 | 3161.83 | -44.06 | -1.37 | 3202.78 | 3206.95 | 3137.69 | 0 |
| 1731951000 | 3205.89 | -9.89 | -0.31 | 3217.26 | 3260.18 | 3200.7399 | 0 |
| 1731691800 | 3215.78 | -66.37 | -2.02 | 3280.59 | 3303.4 | 3212.25 | 0 |
| 1731605400 | 3282.15 | -79.71 | -2.37 | 3338.91 | 3346.03 | 3282.15 | 0 |
| 1731519000 | 3361.86 | 0 | 0.00 | 3361.86 | 3361.86 | 3361.86 | 0 |
| 1731432600 | 3361.86 | 28.11 | 0.84 | 3333.26 | 3389.25 | 3312.15 | 0 |
| 1731346200 | 3333.75 | -16.96 | -0.51 | 3351.69 | 3362.42 | 3317.45 | 0 |
| 1731087000 | 3350.71 | 77.1 | 2.36 | 3273.12 | 3360.45 | 3273.12 | 0 |
| 1731000600 | 3273.61 | 38.9 | 1.20 | 3234.21 | 3290.62 | 3234.21 | 0 |
| 1730914200 | 3234.71 | -50.89 | -1.55 | 3298.03 | 3336.36 | 3234.71 | 0 |
| 1730827800 | 3285.6 | -42.16 | -1.27 | 3327.26 | 3327.26 | 3272.19 | 0 |
| 1730741400 | 3327.76 | 35.31 | 1.07 | 3293.44 | 3346.82 | 3251.57 | 0 |
| 1730482200 | 3292.45 | 68.05 | 2.11 | 3224.4 | 3305.44 | 3224.4 | 0 |
| 1730395800 | 3224.4 | 214.7 | 7.13 | 3009.7 | 3279.82 | 3009.7 | 0 |
| 1730309400 | 3009.7 | -37.13 | -1.22 | 3044.86 | 3062.37 | 3009.7 | 0 |
| 1730223000 | 3046.83 | -18.99 | -0.62 | 3087.57 | 3120.68 | 3046.83 | 0 |
| 1730136600 | 3065.82 | 7.13 | 0.23 | 3074.23 | 3108.82 | 3050.93 | 0 |
| 1729873800 | 3058.69 | 27.46 | 0.91 | 3040.55 | 3072.11 | 3033.91 | 0 |
| 1729787400 | 3031.23 | 46.18 | 1.55 | 2986.61 | 3048.17 | 2986.61 | 0 |
| 1729701000 | 2985.05 | -34.94 | -1.16 | 3021.55 | 3038.63 | 2968.53 | 0 |
| 1729614600 | 3019.9899 | -53.24 | -1.73 | 3075.69 | 3081.91 | 3010.82 | 0 |
| 1729528200 | 3073.23 | -19.13 | -0.62 | 3092.36 | 3129.4899 | 3071.11 | 0 |
| 1729269000 | 3092.36 | -42.29 | -1.35 | 3134.65 | 3141.85 | 3082.4699 | 0 |
| 1729182600 | 3134.65 | -37.77 | -1.19 | 3178.63 | 3186.89 | 3115.51 | 0 |
| 1729096200 | 3172.42 | 13.07 | 0.41 | 3157.38 | 3176.02 | 3129.42 | 0 |
| 1729009800 | 3159.35 | 19.06 | 0.61 | 3148.06 | 3176.02 | 3137.26 | 0 |
| 1728923400 | 3140.29 | -34.03 | -1.07 | 3140.15 | 3161.4 | 3123.63 | 0 |
| 1728664200 | 3174.32 | -3.53 | -0.11 | 3153.34 | 3185.61 | 3143.68 | 0 |
| 1728577800 | 3177.85 | 0 | 0.00 | 3177.85 | 3177.85 | 3177.85 | 0 |
| 1728491400 | 3177.85 | 56.91 | 1.82 | 3141.14 | 3184.63 | 3132.38 | 0 |
| 1728405000 | 3120.94 | -58.46 | -1.84 | 3179.4 | 3179.4 | 3111.2 | 0 |
| 1728318600 | 3179.4 | 84.22 | 2.72 | 3096.66 | 3179.4 | 3096.66 | 0 |
| 1728059400 | 3095.18 | -6.7 | -0.22 | 3095.67 | 3136.9699 | 3088.89 | 0 |
| 1727973000 | 3101.88 | -113.88 | -3.54 | 3217.7399 | 3217.7399 | 3086.84 | 0 |
| 1727886600 | 3215.76 | -10.73 | -0.33 | 3227.9699 | 3232.63 | 3206.52 | 0 |
| 1727800200 | 3226.4899 | 18.07 | 0.56 | 3214.63 | 3230.8 | 3206.94 | 0 |
| 1727713800 | 3208.42 | -61.56 | -1.88 | 3269.4899 | 3274.15 | 3177.01 | 0 |
| 1727454600 | 3269.98 | 62.55 | 1.95 | 3210.89 | 3276.12 | 3210.89 | 0 |
| 1727368200 | 3207.43 | -20.12 | -0.62 | 3226 | 3229.03 | 3179.9699 | 0 |
| 1727281800 | 3227.55 | 100.54 | 3.22 | 3129.48 | 3232.14 | 3115.5 | 0 |
| 1727195400 | 3127.01 | 63.68 | 2.08 | 3066.43 | 3133.7199 | 3066.43 | 0 |
| 1727109000 | 3063.33 | 6.56 | 0.21 | 3043.7 | 3076.25 | 3038.9699 | 0 |
| 1726849800 | 3056.77 | -1.55 | -0.05 | 3056.77 | 3068.9 | 3037.07 | 0 |
| 1726763400 | 3058.32 | -10.16 | -0.33 | 3049.84 | 3085.9899 | 3049.84 | 0 |
| 1726677000 | 3068.48 | -28.66 | -0.93 | 3101.8 | 3110.62 | 3068.48 | 0 |
| 1726590600 | 3097.14 | 17.02 | 0.55 | 3079.63 | 3106.95 | 3077.51 | 0 |
| 1726504200 | 3080.12 | -14.41 | -0.47 | 3094.03 | 3114.65 | 3077.44 | 0 |
| 1726245000 | 3094.53 | 46.04 | 1.51 | 3050.05 | 3102.71 | 3042.77 | 0 |
| 1726158600 | 3048.4899 | -12.21 | -0.40 | 3060.21 | 3076.73 | 3045.39 | 0 |
| 1726072200 | 3060.7 | 52.45 | 1.74 | 3007.27 | 3064.87 | 2980.86 | 0 |
| 1725985800 | 3008.25 | -31.49 | -1.04 | 3037.77 | 3051.11 | 3008.25 | 0 |
| 1725899400 | 3039.7399 | 50.13 | 1.68 | 2991.59 | 3043.34 | 2991.59 | 0 |
| 1725640200 | 2989.61 | -4.17 | -0.14 | 2995.33 | 3002.96 | 2970.41 | 0 |
| 1725553800 | 2993.78 | -80.35 | -2.61 | 3073.14 | 3073.14 | 2993.78 | 0 |
| 1725467400 | 3074.13 | -31.06 | -1.00 | 3104.21 | 3104.21 | 3047.3 | 0 |
| 1725381000 | 3105.19 | 48.5 | 1.59 | 3070.67 | 3105.19 | 3061.28 | 0 |
| 1725294600 | 3056.69 | -11.44 | -0.37 | 3068.13 | 3070.11 | 3028.81 | 0 |
| 1725035400 | 3068.13 | 21.18 | 0.70 | 3057.83 | 3082.61 | 3045.89 | 0 |
| 1724949000 | 3046.95 | 5.22 | 0.17 | 3033.96 | 3060.29 | 3030.85 | 0 |
| 1724862600 | 3041.73 | -39.89 | -1.29 | 3080.63 | 3091.01 | 3041.73 | 0 |
| 1724776200 | 3081.62 | 13.84 | 0.45 | 3072.44 | 3103.01 | 3072.44 | 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
