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 | 136.23 | 1.20497593232 | 11305.62 | 11443.22 | 11173.48 | 0 | 0 | IX |
| 4 | 569.43 | 5.2373804544 | 10872.42 | 11443.22 | 10677.61 | 0 | 0 | IX |
| 12 | -192.09 | -1.65111733428 | 11633.94 | 11775.61 | 10353.39 | 0 | 0 | IX |
| 26 | 1338.45 | 13.2475206366 | 10103.4 | 12076.89 | 10103.4 | 0 | 0 | IX |
| 52 | 829.02 | 7.81148854735 | 10612.83 | 13427.39 | 9869.79 | 0 | 0 | IX |
| 156 | 6498.71 | 131.469268522 | 4943.14 | 13427.39 | 3529.72 | 0 | 0 | IX |
| 260 | 5646.85 | 97.4434857636 | 5795 | 13427.39 | 3529.72 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 11441.85 | 0 | 0.00 | 11441.85 | 11441.85 | 11441.85 | 0 |
| 1734629400 | 11441.85 | 121.24 | 1.07 | 11320.61 | 11441.85 | 11173.48 | 0 |
| 1734543000 | 11320.61 | 145.77 | 1.30 | 11174.84 | 11443.22 | 11174.84 | 0 |
| 1734456600 | 11174.84 | -227.51 | -2.00 | 11402.35 | 11402.35 | 11174.84 | 0 |
| 1734370200 | 11402.35 | 96.73 | 0.86 | 11305.62 | 11417.33 | 11305.62 | 0 |
| 1734111000 | 11305.62 | 0 | 0.00 | 11305.62 | 11305.62 | 11305.62 | 0 |
| 1734024600 | 11305.62 | 136.22 | 1.22 | 11169.4 | 11336.96 | 11157.13 | 0 |
| 1733938200 | 11169.4 | 162.12 | 1.47 | 11007.28 | 11234.79 | 11007.28 | 0 |
| 1733851800 | 11007.28 | -163.48 | -1.46 | 11170.76 | 11237.51 | 11007.28 | 0 |
| 1733765400 | 11170.76 | 0 | 0.00 | 11170.76 | 11252.49 | 11170.76 | 0 |
| 1733506200 | 11170.76 | 0 | 0.00 | 11170.76 | 11170.76 | 11170.76 | 0 |
| 1733419800 | 11170.76 | -40.87 | -0.36 | 11211.63 | 11298.81 | 11170.76 | 0 |
| 1733333400 | 11211.63 | -6.81 | -0.06 | 11218.44 | 11252.49 | 11170.76 | 0 |
| 1733247000 | 11218.44 | 117.16 | 1.06 | 11101.28 | 11238.87 | 11037.25 | 0 |
| 1733160600 | 11101.28 | 12.26 | 0.11 | 11089.02 | 11170.76 | 11034.53 | 0 |
| 1732901400 | 11089.02 | 0 | 0.00 | 11089.02 | 11089.02 | 11089.02 | 0 |
| 1732815000 | 11089.02 | 381.44 | 3.56 | 10707.58 | 11089.02 | 10677.61 | 0 |
| 1732728600 | 10707.58 | -190.72 | -1.75 | 10898.3 | 10898.3 | 10707.58 | 0 |
| 1732642200 | 10898.3 | 102.17 | 0.95 | 10796.13 | 10898.3 | 10796.13 | 0 |
| 1732555800 | 10796.13 | -76.29 | -0.70 | 10872.42 | 10966.41 | 10796.13 | 0 |
| 1732296600 | 10872.42 | 0 | 0.00 | 10872.42 | 10872.42 | 10872.42 | 0 |
| 1732210200 | 10872.42 | -25.88 | -0.24 | 10898.3 | 10952.79 | 10872.42 | 0 |
| 1732123800 | 10898.3 | -27.25 | -0.25 | 10925.55 | 10965.05 | 10831.55 | 0 |
| 1732037400 | 10925.55 | -111.7 | -1.01 | 11037.25 | 11099.92 | 10925.55 | 0 |
| 1731951000 | 11037.25 | -217.97 | -1.94 | 11255.22 | 11255.22 | 11035.89 | 0 |
| 1731691800 | 11255.22 | 0 | 0.00 | 11255.22 | 11255.22 | 11255.22 | 0 |
| 1731605400 | 11255.22 | 16.35 | 0.15 | 11238.87 | 11347.85 | 11238.87 | 0 |
| 1731519000 | 11238.87 | 61.3 | 0.55 | 11177.57 | 11304.26 | 11177.57 | 0 |
| 1731432600 | 11177.57 | -55.85 | -0.50 | 11233.42 | 11275.65 | 11165.31 | 0 |
| 1731346200 | 11233.42 | 197.53 | 1.79 | 11035.89 | 11306.99 | 11035.89 | 0 |
| 1731087000 | 11035.89 | 0 | 0.00 | 11035.89 | 11035.89 | 11035.89 | 0 |
| 1731000600 | 11035.89 | 1.36 | 0.01 | 11034.53 | 11104.01 | 11014.09 | 0 |
| 1730914200 | 11034.53 | 40.87 | 0.37 | 10993.66 | 11116.27 | 10993.66 | 0 |
| 1730827800 | 10993.66 | 68.11 | 0.62 | 10925.55 | 11048.15 | 10925.55 | 0 |
| 1730741400 | 10925.55 | 27.25 | 0.25 | 10898.3 | 11170.76 | 10898.3 | 0 |
| 1730482200 | 10898.3 | 0 | 0.00 | 10898.3 | 10898.3 | 10898.3 | 0 |
| 1730395800 | 10898.3 | 35.42 | 0.33 | 10862.88 | 11034.53 | 10862.88 | 0 |
| 1730309400 | 10862.88 | -32.7 | -0.30 | 10895.58 | 10986.85 | 10830.19 | 0 |
| 1730223000 | 10895.58 | -123.96 | -1.12 | 11019.54 | 11061.77 | 10857.43 | 0 |
| 1730136600 | 11019.54 | 271.09 | 2.52 | 10748.45 | 11128.53 | 10748.45 | 0 |
| 1729873800 | 10748.45 | 0 | 0.00 | 10748.45 | 10748.45 | 10748.45 | 0 |
| 1729787400 | 10748.45 | 32.7 | 0.31 | 10715.75 | 10830.19 | 10680.33 | 0 |
| 1729701000 | 10715.75 | -87.19 | -0.81 | 10802.94 | 10896.94 | 10707.58 | 0 |
| 1729614600 | 10802.94 | -27.25 | -0.25 | 10830.19 | 10898.3 | 10693.96 | 0 |
| 1729528200 | 10830.19 | 68.12 | 0.63 | 10762.07 | 10830.19 | 10353.39 | 0 |
| 1729269000 | 10762.07 | 0 | 0.00 | 10762.07 | 10762.07 | 10762.07 | 0 |
| 1729182600 | 10762.07 | -83.1 | -0.77 | 10845.17 | 10918.73 | 10762.07 | 0 |
| 1729096200 | 10845.17 | -46.32 | -0.43 | 10891.49 | 11034.53 | 10842.45 | 0 |
| 1729009800 | 10891.49 | -113.07 | -1.03 | 11004.56 | 11048.15 | 10816.56 | 0 |
| 1728923400 | 11004.56 | -31.33 | -0.28 | 11035.89 | 11035.89 | 10798.85 | 0 |
| 1728664200 | 11035.89 | 0 | 0.00 | 11035.89 | 11035.89 | 11035.89 | 0 |
| 1728577800 | 11035.89 | -202.98 | -1.81 | 11238.87 | 11300.17 | 11035.89 | 0 |
| 1728491400 | 11238.87 | -136.23 | -1.20 | 11375.1 | 11443.22 | 11117.63 | 0 |
| 1728405000 | 11375.1 | -204.34 | -1.76 | 11579.44 | 11618.95 | 11208.9 | 0 |
| 1728318600 | 11579.44 | 0 | 0.00 | 11579.44 | 11699.33 | 11531.76 | 0 |
| 1728059400 | 11579.44 | 0 | 0.00 | 11579.44 | 11579.44 | 11579.44 | 0 |
| 1727973000 | 11579.44 | -80.38 | -0.69 | 11659.82 | 11704.77 | 11579.44 | 0 |
| 1727886600 | 11659.82 | -103.53 | -0.88 | 11763.35 | 11763.35 | 11568.55 | 0 |
| 1727800200 | 11763.35 | 252.02 | 2.19 | 11511.33 | 11775.61 | 11511.33 | 0 |
| 1727713800 | 11511.33 | -122.61 | -1.05 | 11633.94 | 11715.67 | 11511.33 | 0 |
| 1727454600 | 11633.94 | 0 | 0.00 | 11633.94 | 11633.94 | 11633.94 | 0 |
| 1727368200 | 11633.94 | 5.45 | 0.05 | 11628.49 | 11708.86 | 11593.07 | 0 |
| 1727281800 | 11628.49 | 49.05 | 0.42 | 11579.44 | 11629.85 | 11511.33 | 0 |
| 1727195400 | 11579.44 | -74.93 | -0.64 | 11654.37 | 11715.67 | 11579.44 | 0 |
| 1727109000 | 11654.37 | -170.29 | -1.44 | 11824.66 | 11824.66 | 11647.56 | 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
