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 | 44.8 | 0.955723138953 | 4687.55 | 4806.67 | 4687.55 | 0 | 0 | IX |
| 4 | 90.28 | 1.94482202983 | 4642.07 | 4806.67 | 4630.82 | 0 | 0 | IX |
| 12 | 222.26 | 4.92806130255 | 4510.09 | 4806.67 | 4357.73 | 0 | 0 | IX |
| 26 | 221.98 | 4.9215474562 | 4510.37 | 4806.67 | 4353.32 | 0 | 0 | IX |
| 52 | 577.58 | 13.9016118822 | 4154.77 | 4806.67 | 4134.49 | 0 | 0 | IX |
| 156 | 895.54 | 23.3407440035 | 3836.81 | 4806.67 | 3629.91 | 0 | 0 | IX |
| 260 | 951.3 | 25.1596778673 | 3781.05 | 4806.67 | 2678.54 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741109400 | 4724.52 | -62.01 | -1.30 | 4786.53 | 4787.71 | 4718.27 | 0 |
| 1741023000 | 4786.53 | 31.66 | 0.67 | 4754.87 | 4806.67 | 4754.87 | 0 |
| 1740763800 | 4754.87 | 26.3 | 0.56 | 4728.57 | 4756.2299 | 4705.63 | 0 |
| 1740677400 | 4728.57 | 7.94 | 0.17 | 4720.63 | 4735.42 | 4693.76 | 0 |
| 1740591000 | 4720.63 | 33.08 | 0.71 | 4687.55 | 4725.87 | 4687.55 | 0 |
| 1740504600 | 4687.55 | 6.15 | 0.13 | 4681.4 | 4710.6 | 4666.52 | 0 |
| 1740418200 | 4681.4 | -0.57 | -0.01 | 4681.97 | 4698.18 | 4657.47 | 0 |
| 1740159000 | 4681.97 | -1.31 | -0.03 | 4683.28 | 4698.03 | 4672.6 | 0 |
| 1740072600 | 4683.28 | -25.71 | -0.55 | 4708.99 | 4709.05 | 4676.72 | 0 |
| 1739986200 | 4708.99 | -32.41 | -0.68 | 4741.4 | 4741.99 | 4701.43 | 0 |
| 1739899800 | 4741.4 | -1.61 | -0.03 | 4743.01 | 4753.71 | 4734.96 | 0 |
| 1739813400 | 4743.01 | 17.53 | 0.37 | 4725.4799 | 4743.37 | 4722.05 | 0 |
| 1739554200 | 4725.4799 | -16.42 | -0.35 | 4741.9 | 4743.49 | 4718.18 | 0 |
| 1739467800 | 4741.9 | -20.96 | -0.44 | 4762.86 | 4770.8 | 4722.32 | 0 |
| 1739381400 | 4762.86 | 15.3 | 0.32 | 4747.56 | 4764.24 | 4738.32 | 0 |
| 1739295000 | 4747.56 | 2.48 | 0.05 | 4745.08 | 4755.27 | 4733.63 | 0 |
| 1739208600 | 4745.08 | 36.87 | 0.78 | 4708.21 | 4754.27 | 4707.56 | 0 |
| 1738949400 | 4708.21 | -17.5 | -0.37 | 4725.71 | 4727.51 | 4700.65 | 0 |
| 1738863000 | 4725.71 | 55.25 | 1.18 | 4670.46 | 4748.3 | 4670.46 | 0 |
| 1738776600 | 4670.46 | 28.39 | 0.61 | 4642.07 | 4670.46 | 4630.82 | 0 |
| 1738690200 | 4642.07 | -8.48 | -0.18 | 4650.55 | 4650.55 | 4617.53 | 0 |
| 1738603800 | 4650.55 | -48.05 | -1.02 | 4698.6 | 4698.6 | 4616.04 | 0 |
| 1738344600 | 4698.6 | 15.65 | 0.33 | 4682.95 | 4706.86 | 4682.92 | 0 |
| 1738258200 | 4682.95 | 49.51 | 1.07 | 4633.4399 | 4687 | 4628.41 | 0 |
| 1738171800 | 4633.4399 | 10.6 | 0.23 | 4622.84 | 4647.78 | 4614.6899 | 0 |
| 1738085400 | 4622.84 | 18.91 | 0.41 | 4603.93 | 4643.11 | 4603.83 | 0 |
| 1737999000 | 4603.93 | 0.57 | 0.01 | 4603.36 | 4609.56 | 4582.6899 | 0 |
| 1737739800 | 4603.36 | -31.46 | -0.68 | 4634.82 | 4646.9799 | 4597.91 | 0 |
| 1737653400 | 4634.82 | 9.1 | 0.20 | 4625.72 | 4638.33 | 4618.78 | 0 |
| 1737567000 | 4625.72 | -3.3 | -0.07 | 4629.02 | 4648.3 | 4616.88 | 0 |
| 1737480600 | 4629.02 | 16.58 | 0.36 | 4612.4399 | 4630.04 | 4610.18 | 0 |
| 1737394200 | 4612.4399 | 5.35 | 0.12 | 4607.09 | 4628.1 | 4605.38 | 0 |
| 1737135000 | 4607.09 | 58.16 | 1.28 | 4548.93 | 4621.28 | 4548.67 | 0 |
| 1737048600 | 4548.93 | 49.48 | 1.10 | 4499.45 | 4548.93 | 4499.45 | 0 |
| 1736962200 | 4499.45 | 62.06 | 1.40 | 4437.39 | 4502.41 | 4437.3 | 0 |
| 1736875800 | 4437.39 | -11.06 | -0.25 | 4448.45 | 4461.2299 | 4433.7 | 0 |
| 1736789400 | 4448.45 | -12.78 | -0.29 | 4447.09 | 4455 | 4432.07 | 0 |
| 1736530200 | 4461.2299 | -41.73 | -0.93 | 4502.96 | 4506.88 | 4461.08 | 0 |
| 1736443800 | 4502.96 | 34.88 | 0.78 | 4468.08 | 4503.95 | 4458.77 | 0 |
| 1736357400 | 4468.08 | -7.11 | -0.16 | 4475.1899 | 4483.92 | 4438.27 | 0 |
| 1736271000 | 4475.1899 | -7.39 | -0.16 | 4482.58 | 4482.7 | 4450.54 | 0 |
| 1736184600 | 4482.58 | 12.73 | 0.28 | 4469.85 | 4483.53 | 4457.24 | 0 |
| 1735925400 | 4469.85 | -19.89 | -0.44 | 4489.74 | 4493.24 | 4467.64 | 0 |
| 1735839000 | 4489.74 | 41.95 | 0.94 | 4447.79 | 4494.9 | 4440.61 | 0 |
| 1735666200 | 4447.79 | 30.2 | 0.68 | 4417.59 | 4451.24 | 4405.97 | 0 |
| 1735579800 | 4417.59 | -16.13 | -0.36 | 4433.72 | 4433.72 | 4403.1899 | 0 |
| 1735320600 | 4433.72 | 4.75 | 0.11 | 4428.97 | 4434.43 | 4414.79 | 0 |
| 1735061400 | 4428.97 | 19.87 | 0.45 | 4409.1 | 4436.33 | 4409.1 | 0 |
| 1734975000 | 4409.1 | 7.37 | 0.17 | 4401.7299 | 4414.24 | 4383.79 | 0 |
| 1734715800 | 4401.7299 | -9.93 | -0.23 | 4411.66 | 4412.18 | 4357.7299 | 0 |
| 1734629400 | 4411.66 | -49.43 | -1.11 | 4461.09 | 4461.09 | 4397.72 | 0 |
| 1734543000 | 4461.09 | 3.02 | 0.07 | 4458.07 | 4477.79 | 4457.75 | 0 |
| 1734456600 | 4458.07 | -39.11 | -0.87 | 4497.18 | 4497.18 | 4456.66 | 0 |
| 1734370200 | 4497.18 | -20.07 | -0.44 | 4517.25 | 4519.55 | 4493.41 | 0 |
| 1734111000 | 4517.25 | -7.34 | -0.16 | 4524.59 | 4535.34 | 4508.32 | 0 |
| 1734024600 | 4524.59 | 2.83 | 0.06 | 4521.76 | 4536.54 | 4519.67 | 0 |
| 1733938200 | 4521.76 | 11.67 | 0.26 | 4510.09 | 4530.22 | 4492.55 | 0 |
| 1733851800 | 4510.09 | -37.3 | -0.82 | 4547.39 | 4547.41 | 4506.85 | 0 |
| 1733765400 | 4547.39 | 21.29 | 0.47 | 4526.1 | 4557.77 | 4526.08 | 0 |
| 1733506200 | 4526.1 | -18.81 | -0.41 | 4544.91 | 4550.87 | 4522.97 | 0 |
| 1733419800 | 4544.91 | 6.78 | 0.15 | 4538.13 | 4546.13 | 4530.26 | 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
