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 | 135.61 | 4.21486781334 | 3217.42 | 3373.25 | 3209.95 | 0 | 0 | IX |
| 4 | -124.13 | -3.56986736302 | 3477.16 | 3580.69 | 3174.43 | 0 | 0 | IX |
| 12 | 106.81 | 3.29028839697 | 3246.22 | 3580.69 | 3174.43 | 0 | 0 | IX |
| 26 | 285.29 | 9.29967989465 | 3067.74 | 3580.69 | 2995.53 | 0 | 0 | IX |
| 52 | 285.29 | 9.29967989465 | 3067.74 | 3580.69 | 2995.53 | 0 | 0 | IX |
| 156 | 285.29 | 9.29967989465 | 3067.74 | 3580.69 | 2995.53 | 0 | 0 | IX |
| 260 | 285.29 | 9.29967989465 | 3067.74 | 3580.69 | 2995.53 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742578200 | 3354.12 | 1.37 | 0.04 | 3354.29 | 3360.04 | 3323.9699 | 0 |
| 1742491800 | 3352.75 | 6.53 | 0.20 | 3355.28 | 3373.25 | 3334.82 | 0 |
| 1742405400 | 3346.2199 | 31.99 | 0.97 | 3329.09 | 3353.11 | 3314.55 | 0 |
| 1742319000 | 3314.23 | 3.64 | 0.11 | 3309.2 | 3335.45 | 3309.2 | 0 |
| 1742232600 | 3310.59 | 33.5 | 1.02 | 3282.2199 | 3310.86 | 3277.21 | 0 |
| 1741973400 | 3277.09 | 65.78 | 2.05 | 3217.42 | 3280.21 | 3209.95 | 0 |
| 1741887000 | 3211.31 | -19.4 | -0.60 | 3227.93 | 3242.38 | 3208.52 | 0 |
| 1741800600 | 3230.71 | 49.75 | 1.56 | 3199.77 | 3243.88 | 3190.2 | 0 |
| 1741714200 | 3180.96 | -53.16 | -1.64 | 3223.11 | 3224.76 | 3174.43 | 0 |
| 1741627800 | 3234.12 | -51.05 | -1.55 | 3324.41 | 3329.38 | 3234.12 | 0 |
| 1741368600 | 3285.17 | -57.12 | -1.71 | 3340.4899 | 3340.4899 | 3277.39 | 0 |
| 1741282200 | 3342.29 | -25.7 | -0.76 | 3383.9 | 3394.33 | 3320.19 | 0 |
| 1741195800 | 3367.99 | -35.62 | -1.05 | 3370.71 | 3395.45 | 3356.47 | 0 |
| 1741109400 | 3403.61 | -162.57 | -4.56 | 3526.58 | 3526.58 | 3380.43 | 0 |
| 1741023000 | 3566.18 | 39.17 | 1.11 | 3560.16 | 3580.69 | 3550.78 | 0 |
| 1740763800 | 3527.01 | -1.55 | -0.04 | 3508.56 | 3533.61 | 3497.52 | 0 |
| 1740677400 | 3528.56 | 40.77 | 1.17 | 3482.92 | 3535.06 | 3474.31 | 0 |
| 1740591000 | 3487.79 | 45.29 | 1.32 | 3455.3 | 3498.78 | 3455.3 | 0 |
| 1740504600 | 3442.5 | -23.57 | -0.68 | 3459.78 | 3484.64 | 3425.03 | 0 |
| 1740418200 | 3466.07 | -20.19 | -0.58 | 3446.96 | 3486.61 | 3439.93 | 0 |
| 1740159000 | 3486.26 | 16.31 | 0.47 | 3477.16 | 3493.62 | 3476.98 | 0 |
| 1740072600 | 3469.95 | -62.02 | -1.76 | 3535.9 | 3543.03 | 3465.45 | 0 |
| 1739986200 | 3531.97 | -9.32 | -0.26 | 3545.85 | 3553.7 | 3522.72 | 0 |
| 1739899800 | 3541.29 | 29.01 | 0.83 | 3517.92 | 3542.14 | 3517.92 | 0 |
| 1739813400 | 3512.28 | 7.96 | 0.23 | 3502.13 | 3518 | 3502.13 | 0 |
| 1739554200 | 3504.32 | 10.88 | 0.31 | 3503.27 | 3507.95 | 3494.76 | 0 |
| 1739467800 | 3493.44 | 3.24 | 0.09 | 3490.62 | 3511.76 | 3487.61 | 0 |
| 1739381400 | 3490.2 | -19.18 | -0.55 | 3507.99 | 3525.8 | 3487 | 0 |
| 1739295000 | 3509.38 | 10 | 0.29 | 3507.13 | 3510.14 | 3492.11 | 0 |
| 1739208600 | 3499.38 | -37.06 | -1.05 | 3529.56 | 3538.87 | 3497.8 | 0 |
| 1738949400 | 3536.44 | 11.96 | 0.34 | 3523.54 | 3536.82 | 3519.09 | 0 |
| 1738863000 | 3524.48 | 71.17 | 2.06 | 3476.78 | 3527.63 | 3476.78 | 0 |
| 1738776600 | 3453.31 | -0.73 | -0.02 | 3445.77 | 3458.3 | 3433.92 | 0 |
| 1738690200 | 3454.04 | -12.46 | -0.36 | 3463.15 | 3467.72 | 3446.5 | 0 |
| 1738603800 | 3466.5 | -18.11 | -0.52 | 3514.17 | 3514.17 | 3433.62 | 0 |
| 1738344600 | 3484.61 | 1.36 | 0.04 | 3490 | 3503.41 | 3480.46 | 0 |
| 1738258200 | 3483.25 | 6.09 | 0.18 | 3463.06 | 3489.93 | 3453.66 | 0 |
| 1738171800 | 3477.16 | 24.16 | 0.70 | 3457.65 | 3493.72 | 3457.65 | 0 |
| 1738085400 | 3453 | 31.42 | 0.92 | 3451.49 | 3465.11 | 3446.94 | 0 |
| 1737999000 | 3421.58 | 7.19 | 0.21 | 3423.13 | 3423.13 | 3401.19 | 0 |
| 1737739800 | 3414.39 | -14.61 | -0.43 | 3419.22 | 3422.24 | 3405.67 | 0 |
| 1737653400 | 3429 | 28.07 | 0.83 | 3409.99 | 3436.16 | 3408.9 | 0 |
| 1737567000 | 3400.93 | -3.82 | -0.11 | 3415.66 | 3419.11 | 3395.61 | 0 |
| 1737480600 | 3404.75 | 6.14 | 0.18 | 3400.77 | 3422.79 | 3395.77 | 0 |
| 1737394200 | 3398.61 | -17.7 | -0.52 | 3409.33 | 3415.03 | 3387.67 | 0 |
| 1737135000 | 3416.31 | 45.07 | 1.34 | 3387.16 | 3417.61 | 3386.82 | 0 |
| 1737048600 | 3371.24 | 15.91 | 0.47 | 3361.18 | 3386.27 | 3361.18 | 0 |
| 1736962200 | 3355.33 | 93.11 | 2.85 | 3277.59 | 3359.07 | 3276.3 | 0 |
| 1736875800 | 3262.2199 | 19.54 | 0.60 | 3251.09 | 3273.6 | 3251.09 | 0 |
| 1736789400 | 3242.68 | 9.29 | 0.29 | 3242.02 | 3257.11 | 3227.19 | 0 |
| 1736530200 | 3233.39 | -58.02 | -1.76 | 3290.56 | 3300.42 | 3229.33 | 0 |
| 1736443800 | 3291.41 | 18.58 | 0.57 | 3287.28 | 3292.01 | 3279.86 | 0 |
| 1736357400 | 3272.83 | -1.03 | -0.03 | 3273.37 | 3286.85 | 3257.67 | 0 |
| 1736271000 | 3273.86 | -14.81 | -0.45 | 3257.57 | 3281.3 | 3247.95 | 0 |
| 1736184600 | 3288.67 | 23.79 | 0.73 | 3269.95 | 3291.51 | 3251.06 | 0 |
| 1735925400 | 3264.88 | -1.13 | -0.03 | 3256.76 | 3276.21 | 3250.83 | 0 |
| 1735839000 | 3266.01 | 28.84 | 0.89 | 3238.53 | 3280.88 | 3229.91 | 0 |
| 1735666200 | 3237.17 | 5.06 | 0.16 | 3224.28 | 3248.71 | 3222.78 | 0 |
| 1735579800 | 3232.11 | -2.16 | -0.07 | 3239.55 | 3249.2199 | 3206.38 | 0 |
| 1735320600 | 3234.27 | -15.8 | -0.49 | 3246.2199 | 3259.77 | 3232.8 | 0 |
| 1735061400 | 3250.07 | 36.88 | 1.15 | 3224.04 | 3251.25 | 3221.7 | 0 |
| 1734975000 | 3213.19 | -7.88 | -0.24 | 3209.84 | 3218.16 | 3195.55 | 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
