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 | -103.26 | -3.70907836982 | 2783.98 | 2794.99 | 2637.51 | 0 | 0 | IX |
| 4 | -7.95 | -0.295685227269 | 2688.67 | 2850.69 | 2637.51 | 0 | 0 | IX |
| 12 | -199.71 | -6.93333981385 | 2880.43 | 2891.28 | 2637.51 | 0 | 0 | IX |
| 26 | -43.68 | -1.60328879753 | 2724.4 | 2891.28 | 2529.72 | 0 | 0 | IX |
| 52 | 114.29 | 4.45326776885 | 2566.43 | 2891.28 | 2444.68 | 0 | 0 | IX |
| 156 | 64.35 | 2.45951451821 | 2616.37 | 2891.28 | 1908.15 | 0 | 0 | IX |
| 260 | 784.41 | 41.3650721665 | 1896.31 | 2891.28 | 1341.44 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2680.7199 | -3 | -0.11 | 2683.7199 | 2683.7199 | 2637.51 | 0 |
| 1734629400 | 2683.7199 | -64.98 | -2.36 | 2748.7 | 2748.7 | 2678.09 | 0 |
| 1734543000 | 2748.7 | 6.02 | 0.22 | 2742.68 | 2762.04 | 2739.56 | 0 |
| 1734456600 | 2742.68 | -10.96 | -0.40 | 2753.64 | 2753.64 | 2737.48 | 0 |
| 1734370200 | 2753.64 | -13.22 | -0.48 | 2766.86 | 2766.86 | 2748.69 | 0 |
| 1734111000 | 2766.86 | -17.12 | -0.61 | 2783.98 | 2794.9899 | 2763.18 | 0 |
| 1734024600 | 2783.98 | -18.18 | -0.65 | 2802.16 | 2812.45 | 2780.23 | 0 |
| 1733938200 | 2802.16 | -7.69 | -0.27 | 2809.85 | 2814.12 | 2797.66 | 0 |
| 1733851800 | 2809.85 | -23.54 | -0.83 | 2833.39 | 2833.39 | 2809.85 | 0 |
| 1733765400 | 2833.39 | 1.32 | 0.05 | 2832.07 | 2850.69 | 2828.54 | 0 |
| 1733506200 | 2832.07 | 11.56 | 0.41 | 2820.51 | 2834.06 | 2814.66 | 0 |
| 1733419800 | 2820.51 | 6.67 | 0.24 | 2813.84 | 2823.52 | 2813.06 | 0 |
| 1733333400 | 2813.84 | 26.5 | 0.95 | 2787.34 | 2819.9 | 2787.34 | 0 |
| 1733247000 | 2787.34 | 23.16 | 0.84 | 2764.18 | 2797.53 | 2764.18 | 0 |
| 1733160600 | 2764.18 | 32.92 | 1.21 | 2731.26 | 2776.79 | 2712.18 | 0 |
| 1732901400 | 2731.26 | 13.17 | 0.48 | 2718.09 | 2731.26 | 2704.84 | 0 |
| 1732815000 | 2718.09 | 10.39 | 0.38 | 2707.7 | 2733.93 | 2707.7 | 0 |
| 1732728600 | 2707.7 | 8.62 | 0.32 | 2699.08 | 2710.9699 | 2690.7199 | 0 |
| 1732642200 | 2699.08 | -18.98 | -0.70 | 2718.06 | 2718.06 | 2691.54 | 0 |
| 1732555800 | 2718.06 | 6.34 | 0.23 | 2711.7199 | 2732.7199 | 2710.42 | 0 |
| 1732296600 | 2711.7199 | 23.05 | 0.86 | 2688.67 | 2717.6 | 2678.14 | 0 |
| 1732210200 | 2688.67 | 12.07 | 0.45 | 2676.6 | 2691.05 | 2654.28 | 0 |
| 1732123800 | 2676.6 | -14.48 | -0.54 | 2691.08 | 2712.4899 | 2676.28 | 0 |
| 1732037400 | 2691.08 | -17.84 | -0.66 | 2708.92 | 2723.48 | 2657.2199 | 0 |
| 1731951000 | 2708.92 | -4.04 | -0.15 | 2712.96 | 2722.34 | 2690.87 | 0 |
| 1731691800 | 2712.96 | -27.68 | -1.01 | 2740.64 | 2740.64 | 2708.46 | 0 |
| 1731605400 | 2740.64 | 19.87 | 0.73 | 2720.77 | 2746.12 | 2716.03 | 0 |
| 1731519000 | 2720.77 | -10.1 | -0.37 | 2730.87 | 2734.69 | 2700 | 0 |
| 1731432600 | 2730.87 | -74.09 | -2.64 | 2804.96 | 2804.96 | 2726.39 | 0 |
| 1731346200 | 2804.96 | 17.85 | 0.64 | 2787.11 | 2816.65 | 2787.11 | 0 |
| 1731087000 | 2787.11 | -31.49 | -1.12 | 2818.6 | 2818.6 | 2775.42 | 0 |
| 1731000600 | 2818.6 | 49.59 | 1.79 | 2769.01 | 2830.13 | 2769.01 | 0 |
| 1730914200 | 2769.01 | -20.77 | -0.74 | 2789.78 | 2850.73 | 2769.01 | 0 |
| 1730827800 | 2789.78 | 8.03 | 0.29 | 2781.75 | 2789.78 | 2768.55 | 0 |
| 1730741400 | 2781.75 | 16.93 | 0.61 | 2764.82 | 2791.01 | 2764.82 | 0 |
| 1730482200 | 2764.82 | 11.06 | 0.40 | 2753.76 | 2774.29 | 2753.76 | 0 |
| 1730395800 | 2753.76 | -33.29 | -1.19 | 2787.05 | 2787.05 | 2745.54 | 0 |
| 1730309400 | 2787.05 | -34.69 | -1.23 | 2821.7399 | 2821.7399 | 2783.04 | 0 |
| 1730223000 | 2821.7399 | -16.83 | -0.59 | 2838.57 | 2854.95 | 2821.61 | 0 |
| 1730136600 | 2838.57 | 33.63 | 1.20 | 2804.94 | 2844.34 | 2804.94 | 0 |
| 1729873800 | 2804.94 | 25.64 | 0.92 | 2779.3 | 2812.23 | 2777.65 | 0 |
| 1729787400 | 2779.3 | -7.72 | -0.28 | 2787.02 | 2803.62 | 2779.3 | 0 |
| 1729701000 | 2787.02 | 8.12 | 0.29 | 2778.9 | 2796.03 | 2768.21 | 0 |
| 1729614600 | 2778.9 | -8.68 | -0.31 | 2787.58 | 2791.96 | 2756.7399 | 0 |
| 1729528200 | 2787.58 | -23.24 | -0.83 | 2810.82 | 2815.59 | 2782.6 | 0 |
| 1729269000 | 2810.82 | 13.67 | 0.49 | 2797.15 | 2814.55 | 2782.73 | 0 |
| 1729182600 | 2797.15 | -0.17 | -0.01 | 2797.32 | 2812.86 | 2793.26 | 0 |
| 1729096200 | 2797.32 | -0.31 | -0.01 | 2797.63 | 2803.43 | 2778.7199 | 0 |
| 1729009800 | 2797.63 | -21.35 | -0.76 | 2818.98 | 2840.57 | 2797.63 | 0 |
| 1728923400 | 2818.98 | 6.86 | 0.24 | 2812.12 | 2819.2 | 2796.34 | 0 |
| 1728664200 | 2812.12 | 21.47 | 0.77 | 2790.65 | 2815.54 | 2785.51 | 0 |
| 1728577800 | 2790.65 | -28.61 | -1.01 | 2819.26 | 2819.26 | 2774.68 | 0 |
| 1728491400 | 2819.26 | 8.85 | 0.31 | 2810.41 | 2823.19 | 2800.33 | 0 |
| 1728405000 | 2810.41 | -19.09 | -0.67 | 2829.5 | 2829.5 | 2797.38 | 0 |
| 1728318600 | 2829.5 | -7.23 | -0.25 | 2836.73 | 2843.2199 | 2813.48 | 0 |
| 1728059400 | 2836.73 | 13.52 | 0.48 | 2823.21 | 2850.53 | 2821.55 | 0 |
| 1727973000 | 2823.21 | -25.9 | -0.91 | 2849.11 | 2849.11 | 2817.37 | 0 |
| 1727886600 | 2849.11 | 4.98 | 0.18 | 2844.13 | 2851.71 | 2831.68 | 0 |
| 1727800200 | 2844.13 | -24.69 | -0.86 | 2868.82 | 2879.95 | 2835.56 | 0 |
| 1727713800 | 2868.82 | -12.06 | -0.42 | 2880.88 | 2891.28 | 2861.13 | 0 |
| 1727454600 | 2880.88 | 0.45 | 0.02 | 2880.43 | 2886.01 | 2870.2199 | 0 |
| 1727368200 | 2880.43 | 40.66 | 1.43 | 2839.77 | 2889.48 | 2839.77 | 0 |
| 1727281800 | 2839.77 | 19.79 | 0.70 | 2819.98 | 2844.23 | 2811.29 | 0 |
| 1727195400 | 2819.98 | 3.34 | 0.12 | 2816.64 | 2841.63 | 2805.52 | 0 |
| 1727109000 | 2816.64 | 9.84 | 0.35 | 2806.8 | 2825.19 | 2790.55 | 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
