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 | -370.78 | -8.77930737284 | 4223.34 | 4223.34 | 3840.79 | 0 | 0 | IX |
| 4 | -825.9 | -17.6532448712 | 4678.46 | 4723.76 | 3840.79 | 0 | 0 | IX |
| 12 | -781.86 | -16.8707195291 | 4634.42 | 4816.79 | 3840.79 | 0 | 0 | IX |
| 26 | -1567.31 | -28.9178522732 | 5419.87 | 5553.28 | 3840.79 | 0 | 0 | IX |
| 52 | -1925.81 | -33.3279108122 | 5778.37 | 6415.43 | 3840.79 | 0 | 0 | IX |
| 156 | 181.26 | 4.93721570016 | 3671.3 | 6415.43 | 3243.66 | 0 | 0 | IX |
| 260 | 1665.42 | 76.1460171731 | 2187.14 | 6415.43 | 2162.05 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743096600 | 3878.39 | -94.66 | -2.38 | 3973.05 | 3973.05 | 3873.84 | 0 |
| 1743010200 | 3973.05 | -62.4 | -1.55 | 4035.45 | 4037.6 | 3970.63 | 0 |
| 1742923800 | 4035.45 | -33.56 | -0.82 | 4069.01 | 4107.38 | 4035.45 | 0 |
| 1742837400 | 4069.01 | -53.93 | -1.31 | 4122.9399 | 4127.51 | 4043.61 | 0 |
| 1742578200 | 4122.9399 | -100.4 | -2.38 | 4223.34 | 4223.34 | 4088.46 | 0 |
| 1742491800 | 4223.34 | -14.94 | -0.35 | 4238.28 | 4238.28 | 4176.02 | 0 |
| 1742405400 | 4238.28 | -8.5 | -0.20 | 4246.78 | 4270.34 | 4194.62 | 0 |
| 1742319000 | 4246.78 | 28.75 | 0.68 | 4218.03 | 4352.25 | 4218.03 | 0 |
| 1742232600 | 4218.03 | 73.87 | 1.78 | 4144.16 | 4248.91 | 4144.16 | 0 |
| 1741973400 | 4144.16 | 47.52 | 1.16 | 4096.64 | 4146.97 | 4062.66 | 0 |
| 1741887000 | 4096.64 | 61.69 | 1.53 | 4034.95 | 4158.15 | 4034.95 | 0 |
| 1741800600 | 4034.95 | -80.53 | -1.96 | 4115.4799 | 4147.17 | 4007 | 0 |
| 1741714200 | 4115.4799 | -114.7 | -2.71 | 4230.18 | 4231.68 | 4115.4799 | 0 |
| 1741627800 | 4230.18 | -227.86 | -5.11 | 4458.04 | 4502.05 | 4185.99 | 0 |
| 1741368600 | 4458.04 | -72.47 | -1.60 | 4530.51 | 4553.8 | 4441.83 | 0 |
| 1741282200 | 4530.51 | -88.77 | -1.92 | 4619.28 | 4619.28 | 4491.7299 | 0 |
| 1741195800 | 4619.28 | 86.68 | 1.91 | 4532.6 | 4686.45 | 4532.6 | 0 |
| 1741109400 | 4532.6 | -134.85 | -2.89 | 4667.45 | 4667.45 | 4530.51 | 0 |
| 1741023000 | 4667.45 | -23.39 | -0.50 | 4690.84 | 4723.76 | 4651.82 | 0 |
| 1740763800 | 4690.84 | 12.38 | 0.26 | 4678.46 | 4700.34 | 4622.02 | 0 |
| 1740677400 | 4678.46 | -19.42 | -0.41 | 4697.88 | 4697.88 | 4608.02 | 0 |
| 1740591000 | 4697.88 | -44.4 | -0.94 | 4742.28 | 4742.28 | 4678.78 | 0 |
| 1740504600 | 4742.28 | 96.56 | 2.08 | 4645.72 | 4816.79 | 4645.72 | 0 |
| 1740418200 | 4645.72 | 45.19 | 0.98 | 4600.53 | 4664.1899 | 4596.7 | 0 |
| 1740159000 | 4600.53 | 151.22 | 3.40 | 4449.31 | 4624.4399 | 4449.31 | 0 |
| 1740072600 | 4449.31 | -13.53 | -0.30 | 4462.84 | 4467.97 | 4422.02 | 0 |
| 1739986200 | 4462.84 | 35.85 | 0.81 | 4426.99 | 4467.17 | 4391.31 | 0 |
| 1739899800 | 4426.99 | 98.04 | 2.26 | 4328.95 | 4439.27 | 4326.53 | 0 |
| 1739813400 | 4328.95 | 49.66 | 1.16 | 4279.29 | 4359.5 | 4279.29 | 0 |
| 1739554200 | 4279.29 | -37.66 | -0.87 | 4316.95 | 4339.05 | 4271.54 | 0 |
| 1739467800 | 4316.95 | -67.79 | -1.55 | 4384.74 | 4412.15 | 4316.95 | 0 |
| 1739381400 | 4384.74 | -72.45 | -1.63 | 4457.1899 | 4457.1899 | 4359.81 | 0 |
| 1739295000 | 4457.1899 | -48.38 | -1.07 | 4505.57 | 4505.57 | 4447.63 | 0 |
| 1739208600 | 4505.57 | -56.56 | -1.24 | 4562.13 | 4562.13 | 4505.57 | 0 |
| 1738949400 | 4562.13 | -23.66 | -0.52 | 4585.79 | 4666.6 | 4554.66 | 0 |
| 1738863000 | 4585.79 | 86.95 | 1.93 | 4498.84 | 4585.79 | 4498.84 | 0 |
| 1738776600 | 4498.84 | 128.64 | 2.94 | 4370.2 | 4513.65 | 4359.63 | 0 |
| 1738690200 | 4370.2 | -20.24 | -0.46 | 4390.4399 | 4390.4399 | 4326.83 | 0 |
| 1738603800 | 4390.4399 | -65.38 | -1.47 | 4455.82 | 4455.82 | 4322.09 | 0 |
| 1738344600 | 4455.82 | 5.02 | 0.11 | 4450.8 | 4506.4399 | 4450.8 | 0 |
| 1738258200 | 4450.8 | -2.51 | -0.06 | 4453.31 | 4469.03 | 4425.54 | 0 |
| 1738171800 | 4453.31 | -3.69 | -0.08 | 4457 | 4511 | 4453.31 | 0 |
| 1738085400 | 4457 | -61.57 | -1.36 | 4518.57 | 4518.57 | 4451.39 | 0 |
| 1737999000 | 4518.57 | 9.77 | 0.22 | 4508.8 | 4545.82 | 4428.61 | 0 |
| 1737739800 | 4508.8 | 170.6 | 3.93 | 4338.2 | 4701.03 | 4323.81 | 0 |
| 1737653400 | 4338.2 | 2.05 | 0.05 | 4336.15 | 4357.26 | 4296.88 | 0 |
| 1737567000 | 4336.15 | 26.51 | 0.62 | 4309.64 | 4399.9 | 4309.64 | 0 |
| 1737480600 | 4309.64 | 107.61 | 2.56 | 4202.03 | 4322.35 | 4202.03 | 0 |
| 1737394200 | 4202.03 | -95.11 | -2.21 | 4297.14 | 4310.01 | 4198.17 | 0 |
| 1737135000 | 4297.14 | -111.18 | -2.52 | 4408.32 | 4412.83 | 4269.81 | 0 |
| 1737048600 | 4408.32 | -23.63 | -0.53 | 4431.95 | 4436.75 | 4378.99 | 0 |
| 1736962200 | 4431.95 | 65.22 | 1.49 | 4366.7299 | 4433.72 | 4300.2299 | 0 |
| 1736875800 | 4366.7299 | -102.64 | -2.30 | 4469.37 | 4507.06 | 4356.2299 | 0 |
| 1736789400 | 4469.37 | -99.65 | -2.18 | 4500.4799 | 4504.89 | 4465.3 | 0 |
| 1736530200 | 4569.02 | 0.53 | 0.01 | 4568.49 | 4607.26 | 4556.32 | 0 |
| 1736443800 | 4568.49 | 40.95 | 0.90 | 4527.54 | 4573.71 | 4504.46 | 0 |
| 1736357400 | 4527.54 | 54.2 | 1.21 | 4473.34 | 4580.99 | 4473.34 | 0 |
| 1736271000 | 4473.34 | -65.73 | -1.45 | 4539.07 | 4539.07 | 4460.43 | 0 |
| 1736184600 | 4539.07 | -89.22 | -1.93 | 4628.29 | 4628.29 | 4522.18 | 0 |
| 1735925400 | 4628.29 | -6.13 | -0.13 | 4634.42 | 4634.42 | 4568.68 | 0 |
| 1735839000 | 4634.42 | 92.83 | 2.04 | 4541.59 | 4640.77 | 4541.59 | 0 |
| 1735666200 | 4541.59 | 0 | 0.00 | 4541.59 | 4541.59 | 4541.59 | 0 |
| 1735579800 | 4541.59 | -69.72 | -1.51 | 4611.31 | 4612.85 | 4504.46 | 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
