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 | 137.31 | 3.74952895365 | 3662.06 | 3817.08 | 3646.34 | 0 | 0 | IX |
| 4 | 159.93 | 4.39435737366 | 3639.44 | 3817.08 | 3590.4 | 0 | 0 | IX |
| 12 | 87.11 | 2.34654900249 | 3712.26 | 3817.08 | 3545.13 | 0 | 0 | IX |
| 26 | -231.6 | -5.74551534742 | 4030.97 | 4056.9 | 3519.11 | 0 | 0 | IX |
| 52 | 192.76 | 5.34463110788 | 3606.61 | 4089.98 | 3519.11 | 0 | 0 | IX |
| 156 | -240.18 | -5.94571177483 | 4039.55 | 5400.09 | 3328.61 | 0 | 0 | IX |
| 260 | -1447.22 | -27.5840117105 | 5246.59 | 5561.21 | 2545.02 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3805.04 | 21.74 | 0.57 | 3788.11 | 3815.46 | 3773.45 | 0 |
| 1732210200 | 3783.3 | 36.68 | 0.98 | 3757.14 | 3806.29 | 3757.14 | 0 |
| 1732123800 | 3746.62 | 36.11 | 0.97 | 3722.31 | 3746.87 | 3717.74 | 0 |
| 1732037400 | 3710.51 | 12.01 | 0.32 | 3718.12 | 3718.12 | 3686.03 | 0 |
| 1731951000 | 3698.5 | 52.16 | 1.43 | 3660.77 | 3707.14 | 3653.7 | 0 |
| 1731691800 | 3646.34 | -6.55 | -0.18 | 3662.06 | 3682.7 | 3646.34 | 0 |
| 1731605400 | 3652.89 | 51.02 | 1.42 | 3595.41 | 3660.31 | 3595.41 | 0 |
| 1731519000 | 3601.87 | -13.4 | -0.37 | 3625.23 | 3642.62 | 3590.4 | 0 |
| 1731432600 | 3615.27 | 20.38 | 0.57 | 3594.89 | 3624.14 | 3594.89 | 0 |
| 1731346200 | 3594.89 | -8.54 | -0.24 | 3594.89 | 3594.89 | 3594.89 | 0 |
| 1731087000 | 3603.43 | -60.08 | -1.64 | 3671.6 | 3671.6 | 3597.68 | 0 |
| 1731000600 | 3663.51 | 7.9 | 0.22 | 3711.32 | 3711.32 | 3647.27 | 0 |
| 1730914200 | 3655.61 | -21.5 | -0.58 | 3652.06 | 3670.3 | 3629.7 | 0 |
| 1730827800 | 3677.11 | 28.08 | 0.77 | 3649.03 | 3689.89 | 3649.03 | 0 |
| 1730741400 | 3649.03 | -28.11 | -0.76 | 3649.03 | 3649.03 | 3649.03 | 0 |
| 1730482200 | 3677.14 | -5.06 | -0.14 | 3681.32 | 3707.77 | 3677.14 | 0 |
| 1730395800 | 3682.2 | -36.67 | -0.99 | 3712.78 | 3712.78 | 3678.14 | 0 |
| 1730309400 | 3718.87 | 79.83 | 2.19 | 3642.67 | 3731.12 | 3642.67 | 0 |
| 1730223000 | 3639.04 | -2.02 | -0.06 | 3656.45 | 3656.97 | 3632.17 | 0 |
| 1730136600 | 3641.06 | 3.67 | 0.10 | 3623.53 | 3657.69 | 3609.05 | 0 |
| 1729873800 | 3637.39 | 47.62 | 1.33 | 3639.44 | 3656.87 | 3626.09 | 0 |
| 1729787400 | 3589.77 | 8.2 | 0.23 | 3564.09 | 3589.77 | 3564.09 | 0 |
| 1729701000 | 3581.57 | -85.02 | -2.32 | 3644.52 | 3646.35 | 3578.17 | 0 |
| 1729614600 | 3666.59 | -4.18 | -0.11 | 3690.81 | 3690.81 | 3652.01 | 0 |
| 1729528200 | 3670.77 | 35.74 | 0.98 | 3695.63 | 3708.1 | 3667.15 | 0 |
| 1729269000 | 3635.03 | 26.23 | 0.73 | 3621.78 | 3635.03 | 3604.14 | 0 |
| 1729182600 | 3608.8 | -7.27 | -0.20 | 3605.61 | 3617.46 | 3598.96 | 0 |
| 1729096200 | 3616.07 | 13.66 | 0.38 | 3624.62 | 3637.36 | 3599.26 | 0 |
| 1729009800 | 3602.41 | -35.02 | -0.96 | 3637.43 | 3637.43 | 3597.05 | 0 |
| 1728923400 | 3637.43 | 34.19 | 0.95 | 3637.43 | 3637.43 | 3637.43 | 0 |
| 1728664200 | 3603.24 | 16.4 | 0.46 | 3587.88 | 3603.56 | 3585.21 | 0 |
| 1728577800 | 3586.84 | 7.05 | 0.20 | 3574.46 | 3596.2 | 3574.46 | 0 |
| 1728491400 | 3579.79 | 18.49 | 0.52 | 3563.44 | 3593.69 | 3545.13 | 0 |
| 1728405000 | 3561.3 | -34.69 | -0.96 | 3603 | 3605.42 | 3557.06 | 0 |
| 1728318600 | 3595.99 | 9.33 | 0.26 | 3576.42 | 3602.27 | 3572.82 | 0 |
| 1728059400 | 3586.66 | 23.73 | 0.67 | 3577.57 | 3600.24 | 3567.25 | 0 |
| 1727973000 | 3562.93 | 0.54 | 0.02 | 3570.41 | 3577.4 | 3558.6 | 0 |
| 1727886600 | 3562.39 | -22.83 | -0.64 | 3570.56 | 3600.63 | 3562.39 | 0 |
| 1727800200 | 3585.22 | 2.26 | 0.06 | 3586.16 | 3592.41 | 3564.94 | 0 |
| 1727713800 | 3582.96 | -13.02 | -0.36 | 3617.44 | 3617.44 | 3575.49 | 0 |
| 1727454600 | 3595.98 | -12.43 | -0.34 | 3652.83 | 3652.83 | 3595.06 | 0 |
| 1727368200 | 3608.41 | -1.47 | -0.04 | 3603.58 | 3608.41 | 3601.17 | 0 |
| 1727281800 | 3609.88 | -62.15 | -1.69 | 3681.13 | 3681.13 | 3601.16 | 0 |
| 1727195400 | 3672.03 | 12.28 | 0.34 | 3641.46 | 3678.88 | 3641.46 | 0 |
| 1727109000 | 3659.75 | 57.05 | 1.58 | 3627.27 | 3662.76 | 3619.34 | 0 |
| 1726849800 | 3602.7 | -1.33 | -0.04 | 3634.53 | 3634.53 | 3584.62 | 0 |
| 1726763400 | 3604.03 | 28.18 | 0.79 | 3580.61 | 3621.77 | 3580.61 | 0 |
| 1726677000 | 3575.85 | -45.24 | -1.25 | 3613.84 | 3613.84 | 3571.09 | 0 |
| 1726590600 | 3621.09 | -18.74 | -0.51 | 3637.05 | 3651.27 | 3608.78 | 0 |
| 1726504200 | 3639.83 | 18.89 | 0.52 | 3597.52 | 3639.83 | 3597.52 | 0 |
| 1726245000 | 3620.94 | -7 | -0.19 | 3629.85 | 3633.95 | 3616.89 | 0 |
| 1726158600 | 3627.94 | 3.3 | 0.09 | 3600.06 | 3638.77 | 3600.06 | 0 |
| 1726072200 | 3624.64 | 29.94 | 0.83 | 3601.25 | 3624.64 | 3600.75 | 0 |
| 1725985800 | 3594.7 | -69.02 | -1.88 | 3633.62 | 3633.62 | 3589.75 | 0 |
| 1725899400 | 3663.72 | 7.24 | 0.20 | 3652.15 | 3663.72 | 3625.98 | 0 |
| 1725640200 | 3656.48 | -28.35 | -0.77 | 3677.1 | 3677.1 | 3646.29 | 0 |
| 1725553800 | 3684.83 | -35.68 | -0.96 | 3678.46 | 3697.37 | 3672.23 | 0 |
| 1725467400 | 3720.51 | -25.22 | -0.67 | 3759.58 | 3759.58 | 3716.46 | 0 |
| 1725381000 | 3745.73 | -26.34 | -0.70 | 3788.01 | 3788.01 | 3734.77 | 0 |
| 1725294600 | 3772.07 | 59.97 | 1.62 | 3812.44 | 3812.44 | 3737.91 | 0 |
| 1725035400 | 3712.1 | -7.25 | -0.19 | 3712.26 | 3730.96 | 3711.1 | 0 |
| 1724949000 | 3719.35 | -1.53 | -0.04 | 3736.12 | 3744.24 | 3703.28 | 0 |
| 1724862600 | 3720.88 | 10.32 | 0.28 | 3716.34 | 3730.38 | 3701.08 | 0 |
| 1724776200 | 3710.56 | 4.72 | 0.13 | 3734.86 | 3739.58 | 3707.11 | 0 |
| 1724430600 | 3705.84 | -10.17 | -0.27 | 3706.6 | 3718.34 | 3689.52 | 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
