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 | 21.25 | 0.963238293822 | 2206.1 | 2246.39 | 2197.21 | 0 | 0 | IX |
| 4 | 14.21 | 0.64207415708 | 2213.14 | 2263.12 | 2174.43 | 0 | 0 | IX |
| 12 | 37.42 | 1.70873041604 | 2189.93 | 2263.12 | 2156.89 | 0 | 0 | IX |
| 26 | 161.07 | 7.79516812823 | 2066.28 | 2263.12 | 2011.49 | 0 | 0 | IX |
| 52 | 348.51 | 18.5492112154 | 1878.84 | 2263.12 | 1844.26 | 0 | 0 | IX |
| 156 | 631.38 | 39.5608940018 | 1595.97 | 2263.12 | 1372.62 | 0 | 0 | IX |
| 260 | 631.38 | 39.5608940018 | 1595.97 | 2263.12 | 1372.62 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735666200 | 2236.5 | 8.88 | 0.40 | 2226.88 | 2236.71 | 2224.5 | 0 |
| 1735579800 | 2227.62 | 4.31 | 0.19 | 2223.16 | 2234.79 | 2214.63 | 0 |
| 1735320600 | 2223.31 | 17.09 | 0.77 | 2206.1 | 2223.31 | 2201.25 | 0 |
| 1735061400 | 2206.2199 | 3.14 | 0.14 | 2203.78 | 2210.68 | 2203.78 | 0 |
| 1734975000 | 2203.08 | -0.39 | -0.02 | 2203.2399 | 2207.98 | 2191.08 | 0 |
| 1734715800 | 2203.4699 | -6.72 | -0.30 | 2209.09 | 2209.09 | 2174.43 | 0 |
| 1734629400 | 2210.19 | -25.67 | -1.15 | 2230.45 | 2230.45 | 2202.58 | 0 |
| 1734543000 | 2235.86 | 6.98 | 0.31 | 2229.04 | 2242.55 | 2225.39 | 0 |
| 1734456600 | 2228.88 | -28.25 | -1.25 | 2255.94 | 2255.94 | 2227.7 | 0 |
| 1734370200 | 2257.13 | 0.85 | 0.04 | 2255.68 | 2263.12 | 2248.12 | 0 |
| 1734111000 | 2256.28 | 5.81 | 0.26 | 2250.34 | 2260.5 | 2249.87 | 0 |
| 1734024600 | 2250.4699 | 10.22 | 0.46 | 2240.34 | 2254.9 | 2240.34 | 0 |
| 1733938200 | 2240.25 | 2.06 | 0.09 | 2236.16 | 2245.85 | 2234.45 | 0 |
| 1733851800 | 2238.19 | 0 | 0.00 | 2238.19 | 2238.19 | 2238.19 | 0 |
| 1733765400 | 2238.19 | -4.06 | -0.18 | 2242.67 | 2254.21 | 2235.78 | 0 |
| 1733506200 | 2242.25 | -4.61 | -0.21 | 2246.13 | 2252.6 | 2238.91 | 0 |
| 1733419800 | 2246.86 | 33.91 | 1.53 | 2213.14 | 2247.96 | 2213.14 | 0 |
| 1733333400 | 2212.95 | 17.35 | 0.79 | 2195.56 | 2217.38 | 2195.56 | 0 |
| 1733247000 | 2195.6 | 16.3 | 0.75 | 2179.4 | 2202.35 | 2179.4 | 0 |
| 1733160600 | 2179.3 | 0.3 | 0.01 | 2178.13 | 2190.75 | 2164.98 | 0 |
| 1732901400 | 2179 | 10.67 | 0.49 | 2166.81 | 2180.82 | 2160.53 | 0 |
| 1732815000 | 2168.33 | -7.71 | -0.35 | 2169.7 | 2180.14 | 2166.52 | 0 |
| 1732728600 | 2176.04 | 0 | 0.00 | 2176.04 | 2176.04 | 2176.04 | 0 |
| 1732642200 | 2176.04 | -16.89 | -0.77 | 2192.06 | 2192.06 | 2174.93 | 0 |
| 1732555800 | 2192.93 | 0.55 | 0.03 | 2197.12 | 2208.93 | 2183.53 | 0 |
| 1732296600 | 2192.38 | 6.25 | 0.29 | 2187.13 | 2202.2199 | 2163.31 | 0 |
| 1732210200 | 2186.13 | 6.69 | 0.31 | 2179.39 | 2187.83 | 2165.18 | 0 |
| 1732123800 | 2179.44 | -5.26 | -0.24 | 2188.11 | 2199.18 | 2174.02 | 0 |
| 1732037400 | 2184.7 | -25.82 | -1.17 | 2210.69 | 2215.03 | 2156.89 | 0 |
| 1731951000 | 2210.52 | 3.85 | 0.17 | 2205.79 | 2211.4699 | 2193.28 | 0 |
| 1731691800 | 2206.67 | 0.07 | 0.00 | 2206.68 | 2217.29 | 2194.87 | 0 |
| 1731605400 | 2206.6 | 33.7 | 1.55 | 2172.5 | 2206.81 | 2172.5 | 0 |
| 1731519000 | 2172.9 | -1.55 | -0.07 | 2174.2399 | 2186.46 | 2159.1 | 0 |
| 1731432600 | 2174.45 | -42.74 | -1.93 | 2214.36 | 2214.36 | 2174.15 | 0 |
| 1731346200 | 2217.19 | 24.14 | 1.10 | 2193.6 | 2221.56 | 2193.6 | 0 |
| 1731087000 | 2193.05 | -9 | -0.41 | 2202.4899 | 2208.39 | 2185.39 | 0 |
| 1731000600 | 2202.05 | 12.27 | 0.56 | 2194.46 | 2216.64 | 2194.46 | 0 |
| 1730914200 | 2189.78 | -30.69 | -1.38 | 2222.2399 | 2246.4 | 2185.2 | 0 |
| 1730827800 | 2220.4699 | 10.07 | 0.46 | 2210.34 | 2221.09 | 2207.62 | 0 |
| 1730741400 | 2210.4 | -0.89 | -0.04 | 2210.69 | 2220.73 | 2209.1 | 0 |
| 1730482200 | 2211.29 | 26.16 | 1.20 | 2185.75 | 2216.2399 | 2185.75 | 0 |
| 1730395800 | 2185.13 | -1.56 | -0.07 | 2186 | 2191.2199 | 2169.36 | 0 |
| 1730309400 | 2186.69 | -18.77 | -0.85 | 2205.2199 | 2205.2199 | 2175.98 | 0 |
| 1730223000 | 2205.46 | -9.19 | -0.41 | 2215.14 | 2228.02 | 2202.92 | 0 |
| 1730136600 | 2214.65 | 19.13 | 0.87 | 2197.79 | 2217.15 | 2195.86 | 0 |
| 1729873800 | 2195.52 | -6.05 | -0.27 | 2199.83 | 2207.86 | 2192.43 | 0 |
| 1729787400 | 2201.57 | -8.71 | -0.39 | 2210.42 | 2219.73 | 2201.57 | 0 |
| 1729701000 | 2210.28 | -10.73 | -0.48 | 2220.02 | 2222.42 | 2207.59 | 0 |
| 1729614600 | 2221.01 | -34.96 | -1.55 | 2233.43 | 2233.43 | 2205.48 | 0 |
| 1729528200 | 2255.9699 | 0 | 0.00 | 2255.9699 | 2255.9699 | 2255.9699 | 0 |
| 1729269000 | 2255.9699 | 9.95 | 0.44 | 2244.53 | 2255.9699 | 2234.62 | 0 |
| 1729182600 | 2246.02 | 14 | 0.63 | 2232.58 | 2252.5 | 2232.58 | 0 |
| 1729096200 | 2232.02 | 1.98 | 0.09 | 2228.44 | 2237.4899 | 2216.29 | 0 |
| 1729009800 | 2230.04 | 4.52 | 0.20 | 2225.03 | 2235.69 | 2220.7 | 0 |
| 1728923400 | 2225.52 | 12.46 | 0.56 | 2213.16 | 2225.52 | 2209.65 | 0 |
| 1728664200 | 2213.06 | 14.85 | 0.68 | 2197.76 | 2214.4699 | 2195.52 | 0 |
| 1728577800 | 2198.21 | 8.08 | 0.37 | 2189.93 | 2204.17 | 2187.87 | 0 |
| 1728491400 | 2190.13 | 7.83 | 0.36 | 2182.51 | 2190.19 | 2172.66 | 0 |
| 1728405000 | 2182.3 | -0.8 | -0.04 | 2181.58 | 2186.35 | 2165.79 | 0 |
| 1728318600 | 2183.1 | 10.68 | 0.49 | 2172.6 | 2189.18 | 2168.63 | 0 |
| 1728059400 | 2172.42 | 20.79 | 0.97 | 2151.44 | 2177.18 | 2150.34 | 0 |
| 1727973000 | 2151.63 | -20.45 | -0.94 | 2171.7199 | 2173.06 | 2146.6 | 0 |
| 1727886600 | 2172.08 | -5.16 | -0.24 | 2175.9899 | 2181.92 | 2161.46 | 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
