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 | -8.53 | -0.212126261132 | 4021.19 | 4074.47 | 3976.97 | 0 | 0 | IX |
| 4 | -63.47 | -1.55711422354 | 4076.13 | 4076.13 | 3927.62 | 0 | 0 | IX |
| 12 | 169.11 | 4.39983869079 | 3843.55 | 4102.82 | 3787.46 | 0 | 0 | IX |
| 26 | 207.79 | 5.46115898835 | 3804.87 | 4102.82 | 3694.45 | 0 | 0 | IX |
| 52 | 351.45 | 9.59928548212 | 3661.21 | 4102.82 | 3646.08 | 0 | 0 | IX |
| 156 | 457.66 | 12.8736990155 | 3555 | 4102.82 | 3209.99 | 0 | 0 | IX |
| 260 | 1389.95 | 52.9967095104 | 2622.71 | 4102.82 | 2326.54 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743438600 | 4003.45 | -29.15 | -0.72 | 4032.6 | 4032.6 | 3976.97 | 0 |
| 1743183000 | 4032.6 | -12.76 | -0.32 | 4045.36 | 4058.78 | 4025.6 | 0 |
| 1743096600 | 4045.36 | -19.04 | -0.47 | 4064.4 | 4064.4 | 4023.12 | 0 |
| 1743010200 | 4064.4 | 24.97 | 0.62 | 4039.43 | 4074.47 | 4039.43 | 0 |
| 1742923800 | 4039.43 | 18.24 | 0.45 | 4021.19 | 4063.33 | 4021.19 | 0 |
| 1742837400 | 4021.19 | -2.94 | -0.07 | 4024.13 | 4048.65 | 4019.06 | 0 |
| 1742578200 | 4024.13 | -20.28 | -0.50 | 4044.41 | 4044.41 | 4008.62 | 0 |
| 1742491800 | 4044.41 | -7.2 | -0.18 | 4051.61 | 4071.11 | 4033.32 | 0 |
| 1742405400 | 4051.61 | 7.22 | 0.18 | 4044.39 | 4056.09 | 4029.89 | 0 |
| 1742319000 | 4044.39 | 21.63 | 0.54 | 4022.76 | 4053.64 | 4022.76 | 0 |
| 1742232600 | 4022.76 | 32.9 | 0.82 | 3989.86 | 4022.76 | 3989.86 | 0 |
| 1741973400 | 3989.86 | 37.63 | 0.95 | 3952.23 | 3993.73 | 3946.27 | 0 |
| 1741887000 | 3952.23 | 5.88 | 0.15 | 3946.35 | 3966.53 | 3932.95 | 0 |
| 1741800600 | 3946.35 | 12.06 | 0.31 | 3934.29 | 3955.47 | 3932.34 | 0 |
| 1741714200 | 3934.29 | -48.67 | -1.22 | 3982.96 | 3983.1 | 3927.62 | 0 |
| 1741627800 | 3982.96 | -17.53 | -0.44 | 4000.49 | 4011.99 | 3977.17 | 0 |
| 1741368600 | 4000.49 | 11.41 | 0.29 | 3989.08 | 4011.79 | 3974.84 | 0 |
| 1741282200 | 3989.08 | -20.72 | -0.52 | 4009.8 | 4009.8 | 3968.08 | 0 |
| 1741195800 | 4009.8 | -1 | -0.02 | 4010.8 | 4049.85 | 4009.8 | 0 |
| 1741109400 | 4010.8 | -65.33 | -1.60 | 4076.13 | 4076.13 | 4006.41 | 0 |
| 1741023000 | 4076.13 | 18.82 | 0.46 | 4057.31 | 4095.78 | 4048.39 | 0 |
| 1740763800 | 4057.31 | 24.61 | 0.61 | 4032.7 | 4057.31 | 4005.06 | 0 |
| 1740677400 | 4032.7 | -12.77 | -0.32 | 4045.47 | 4045.47 | 4009.88 | 0 |
| 1740591000 | 4045.47 | 38.21 | 0.95 | 4007.26 | 4045.97 | 4007.26 | 0 |
| 1740504600 | 4007.26 | 2.08 | 0.05 | 4005.18 | 4030.3 | 3989.16 | 0 |
| 1740418200 | 4005.18 | 2.77 | 0.07 | 4002.41 | 4013.21 | 3985.4 | 0 |
| 1740159000 | 4002.41 | -4.85 | -0.12 | 4007.26 | 4011.92 | 3997.42 | 0 |
| 1740072600 | 4007.26 | -16.9 | -0.42 | 4024.16 | 4025.44 | 4002.08 | 0 |
| 1739986200 | 4024.16 | -21.92 | -0.54 | 4046.08 | 4049.96 | 4011.86 | 0 |
| 1739899800 | 4046.08 | 4.18 | 0.10 | 4041.9 | 4050.92 | 4038.62 | 0 |
| 1739813400 | 4041.9 | 5.15 | 0.13 | 4036.75 | 4050.76 | 4036.08 | 0 |
| 1739554200 | 4036.75 | -2.12 | -0.05 | 4038.87 | 4047 | 4026.65 | 0 |
| 1739467800 | 4038.87 | -60.8 | -1.48 | 4099.67 | 4099.67 | 4015.46 | 0 |
| 1739381400 | 4099.67 | 9.4 | 0.23 | 4090.27 | 4102.82 | 4080.6 | 0 |
| 1739295000 | 4090.27 | 4.29 | 0.10 | 4085.98 | 4096.36 | 4075.45 | 0 |
| 1739208600 | 4085.98 | 38.51 | 0.95 | 4047.47 | 4095.17 | 4047.47 | 0 |
| 1738949400 | 4047.47 | -3.64 | -0.09 | 4051.11 | 4061.6 | 4040.3 | 0 |
| 1738863000 | 4051.11 | 51.65 | 1.29 | 3999.46 | 4075.26 | 3999.46 | 0 |
| 1738776600 | 3999.46 | 32.84 | 0.83 | 3966.62 | 3999.46 | 3966.62 | 0 |
| 1738690200 | 3966.62 | 6.62 | 0.17 | 3960 | 3966.62 | 3936.8 | 0 |
| 1738603800 | 3960 | -46.85 | -1.17 | 4006.85 | 4006.85 | 3933.11 | 0 |
| 1738344600 | 4006.85 | 10.82 | 0.27 | 3996.03 | 4015.75 | 3996.03 | 0 |
| 1738258200 | 3996.03 | 41.77 | 1.06 | 3954.26 | 3998.35 | 3946 | 0 |
| 1738171800 | 3954.26 | 15.42 | 0.39 | 3938.84 | 3963.68 | 3925.37 | 0 |
| 1738085400 | 3938.84 | 6.78 | 0.17 | 3932.06 | 3962.67 | 3931.54 | 0 |
| 1737999000 | 3932.06 | 3.44 | 0.09 | 3928.62 | 3939.87 | 3915.5 | 0 |
| 1737739800 | 3928.62 | -35.42 | -0.89 | 3964.04 | 3973.18 | 3925.12 | 0 |
| 1737653400 | 3964.04 | 8.09 | 0.20 | 3955.95 | 3967.3 | 3946.05 | 0 |
| 1737567000 | 3955.95 | -9.7 | -0.24 | 3965.65 | 3981 | 3946.49 | 0 |
| 1737480600 | 3965.65 | 1.03 | 0.03 | 3964.62 | 3977.34 | 3956.57 | 0 |
| 1737394200 | 3964.62 | 8.42 | 0.21 | 3956.2 | 3976.67 | 3953.55 | 0 |
| 1737135000 | 3956.2 | 51.67 | 1.32 | 3904.53 | 3971.8 | 3904.53 | 0 |
| 1737048600 | 3904.53 | 29.97 | 0.77 | 3874.56 | 3906.29 | 3874.56 | 0 |
| 1736962200 | 3874.56 | 53.23 | 1.39 | 3821.33 | 3876.75 | 3821.33 | 0 |
| 1736875800 | 3821.33 | -8.36 | -0.22 | 3829.69 | 3832.62 | 3815.12 | 0 |
| 1736789400 | 3829.69 | 13.69 | 0.36 | 3823.79 | 3834.88 | 3812.26 | 0 |
| 1736530200 | 3816 | -30.3 | -0.79 | 3846.3 | 3853.52 | 3815.69 | 0 |
| 1736443800 | 3846.3 | 28.05 | 0.73 | 3818.25 | 3851.11 | 3815.79 | 0 |
| 1736357400 | 3818.25 | -15.54 | -0.41 | 3833.79 | 3837.84 | 3787.46 | 0 |
| 1736271000 | 3833.79 | -9.76 | -0.25 | 3843.55 | 3843.55 | 3810.55 | 0 |
| 1736184600 | 3843.55 | 10.09 | 0.26 | 3833.46 | 3845.59 | 3818.76 | 0 |
| 1735925400 | 3833.46 | -2.99 | -0.08 | 3836.45 | 3854.52 | 3831.83 | 0 |
| 1735839000 | 3836.45 | 36.72 | 0.97 | 3799.73 | 3842.1 | 3791.13 | 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
