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 | 37.259 | 0.208990114267 | 17828.116 | 17979.578 | 17748.151 | 0 | 0 | FX |
| 4 | 57.839 | 0.324800691123 | 17807.536 | 17979.578 | 17541.322 | 0 | 0 | FX |
| 12 | 141.858 | 0.800394188129 | 17723.517 | 18025.735 | 17171.847 | 0 | 0 | FX |
| 26 | -407.648 | -2.2308733481 | 18273.023 | 18421.7 | 17171.847 | 0 | 0 | FX |
| 52 | -364.854 | -2.00136816713 | 18230.229 | 18719.9 | 17171.847 | 0 | 0 | FX |
| 156 | -373.626 | -2.04850035372 | 18239.001 | 95787.845 | 17044.013 | 0 | 0 | FX |
| 260 | 1142.056 | 6.82912285534 | 16723.319 | 95787.845 | 16446.986 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743033420 | 17889.563 | -49.92 | -0.28 | 17946.706 | 17979.578 | 17884.308 | 0 |
| 1742947020 | 17939.48 | 31.7 | 0.18 | 17916.265 | 17952.05 | 17882.247 | 0 |
| 1742860620 | 17907.779 | 116.03 | 0.65 | 17876.756 | 17943.433 | 17872.266 | 0 |
| 1742774220 | 17791.752 | 0 | 0.00 | 17791.752 | 17791.752 | 17791.752 | 0 |
| 1742687820 | 17791.752 | 0 | 0.00 | 17791.752 | 17791.752 | 17791.752 | 0 |
| 1742601420 | 17791.752 | -50.31 | -0.28 | 17855.084 | 17871.289 | 17791.752 | 0 |
| 1742515020 | 17842.06 | 10.6 | 0.06 | 17828.116 | 17857.953 | 17748.151 | 0 |
| 1742428620 | 17831.464 | -17.5 | -0.10 | 17854.271 | 17853.398 | 17802.386 | 0 |
| 1742342220 | 17848.963 | -16.68 | -0.09 | 17855.581 | 17889.683 | 17824.098 | 0 |
| 1742255820 | 17865.64 | 85.83 | 0.48 | 17755.101 | 17883.536 | 17755.449 | 0 |
| 1742169420 | 17779.806 | 0 | 0.00 | 17779.806 | 17779.806 | 17779.806 | 0 |
| 1742083020 | 17779.806 | 0 | 0.00 | 17779.806 | 17779.806 | 17779.806 | 0 |
| 1741996620 | 17779.806 | 119.11 | 0.67 | 17678.823 | 17779.806 | 17671.153 | 0 |
| 1741910220 | 17660.701 | -59.23 | -0.33 | 17717.158 | 17755.659 | 17624.097 | 0 |
| 1741823820 | 17719.933 | 73.73 | 0.42 | 17645.449 | 17737.714 | 17580.498 | 0 |
| 1741737420 | 17646.202 | -35.12 | -0.20 | 17684.408 | 17711.053 | 17541.322 | 0 |
| 1741651020 | 17681.324 | -51.79 | -0.29 | 17753.229 | 17785.17 | 17634.969 | 0 |
| 1741564620 | 17733.109 | 0 | 0.00 | 17733.109 | 17733.109 | 17733.109 | 0 |
| 1741478220 | 17733.109 | 0 | 0.00 | 17733.109 | 17733.109 | 17733.109 | 0 |
| 1741391820 | 17733.109 | -113.1 | -0.63 | 17858.016 | 17875.15 | 17679.332 | 0 |
| 1741305420 | 17846.211 | 50.74 | 0.29 | 17817.97 | 17910.804 | 17743.001 | 0 |
| 1741219020 | 17795.468 | 52.55 | 0.30 | 17682.831 | 17803.419 | 17670.574 | 0 |
| 1741132620 | 17742.915 | 72.12 | 0.41 | 17659.457 | 17785.323 | 17577.037 | 0 |
| 1741046220 | 17670.796 | 5.11 | 0.03 | 17706.442 | 17812.9 | 17601.045 | 0 |
| 1740959820 | 17665.682 | 0 | 0.00 | 17665.682 | 17665.682 | 17665.682 | 0 |
| 1740873420 | 17665.682 | 0 | 0.00 | 17665.682 | 17665.682 | 17665.682 | 0 |
| 1740787020 | 17665.682 | -17.47 | -0.10 | 17698.747 | 17746.096 | 17654.581 | 0 |
| 1740700620 | 17683.15 | -128.05 | -0.72 | 17807.536 | 17837.443 | 17672.258 | 0 |
| 1740614220 | 17811.199 | -27.23 | -0.15 | 17865.756 | 17861.637 | 17780.391 | 0 |
| 1740527820 | 17838.43 | -23.03 | -0.13 | 17867.722 | 17927.349 | 17818.478 | 0 |
| 1740441420 | 17861.463 | -72.09 | -0.40 | 17981.873 | 17969.306 | 17851.323 | 0 |
| 1740355020 | 17933.549 | 0 | 0.00 | 17933.549 | 17933.549 | 17933.549 | 0 |
| 1740268620 | 17933.549 | 0 | 0.00 | 17933.549 | 17933.549 | 17933.549 | 0 |
| 1740182220 | 17933.549 | -67.31 | -0.37 | 17964.705 | 18010.485 | 17929.77 | 0 |
| 1740095820 | 18000.86 | 71.71 | 0.40 | 17929.552 | 18013.884 | 17933.312 | 0 |
| 1740009420 | 17929.154 | -56.17 | -0.31 | 17983.658 | 18009.375 | 17914.554 | 0 |
| 1739923020 | 17985.319 | 19.84 | 0.11 | 17975.985 | 18025.735 | 17892.251 | 0 |
| 1739836620 | 17965.475 | 49.87 | 0.28 | 17921.222 | 17970.86 | 17939.361 | 0 |
| 1739750220 | 17915.608 | 0 | 0.00 | 17915.608 | 17915.608 | 17915.608 | 0 |
| 1739663820 | 17915.608 | 0 | 0.00 | 17915.608 | 17915.608 | 17915.608 | 0 |
| 1739577420 | 17915.608 | -30.89 | -0.17 | 17910.5 | 17968.022 | 17890.549 | 0 |
| 1739491020 | 17946.495 | 72.06 | 0.40 | 17870.264 | 17984.356 | 17803.521 | 0 |
| 1739404620 | 17874.434 | 7.86 | 0.04 | 17839.833 | 17932.988 | 17824.833 | 0 |
| 1739318220 | 17866.574 | 131 | 0.74 | 17747.021 | 17885.592 | 17760.933 | 0 |
| 1739231820 | 17735.572 | 29.96 | 0.17 | 17696.216 | 17748.48 | 17669.583 | 0 |
| 1739145420 | 17705.615 | 0 | 0.00 | 17705.615 | 17705.615 | 17705.615 | 0 |
| 1739059020 | 17705.615 | 0 | 0.00 | 17705.615 | 17705.615 | 17705.615 | 0 |
| 1738972620 | 17705.615 | 38.3 | 0.22 | 17665.275 | 17730.98 | 17643.778 | 0 |
| 1738886220 | 17667.313 | 82.37 | 0.47 | 17584.578 | 17670.71 | 17585.867 | 0 |
| 1738799820 | 17584.947 | -73.4 | -0.42 | 17564.786 | 17640.092 | 17553.098 | 0 |
| 1738713420 | 17658.349 | 119.96 | 0.68 | 17492.62 | 17658.349 | 17380.78 | 0 |
| 1738627020 | 17538.386 | 288.77 | 1.67 | 16984.045 | 17579.882 | 17171.847 | 0 |
| 1738540620 | 17249.62 | 0 | 0.00 | 17249.62 | 17249.62 | 17249.62 | 0 |
| 1738454220 | 17249.62 | 0 | 0.00 | 17249.62 | 17249.62 | 17249.62 | 0 |
| 1738367820 | 17249.62 | -46.1 | -0.27 | 17316.077 | 17447.806 | 17234.389 | 0 |
| 1738281420 | 17295.716 | -93.78 | -0.54 | 17399.689 | 17416.606 | 17188.795 | 0 |
| 1738195020 | 17389.495 | -26.81 | -0.15 | 17413.643 | 17425.439 | 17328.22 | 0 |
| 1738108620 | 17416.303 | 1.45 | 0.01 | 17410.802 | 17453.938 | 17391.907 | 0 |
| 1738022220 | 17414.852 | -69.14 | -0.40 | 17424.531 | 17496.799 | 17398.844 | 0 |
| 1737935820 | 17483.992 | 0 | 0.00 | 17483.992 | 17483.992 | 17483.992 | 0 |
| 1737849420 | 17483.992 | 0 | 0.00 | 17483.992 | 17483.992 | 17483.992 | 0 |
| 1737763020 | 17483.992 | 8.39 | 0.05 | 17475.599 | 17545.85 | 17474.987 | 0 |
| 1737676620 | 17475.599 | 42.42 | 0.24 | 17429.36 | 17531.131 | 17403.535 | 0 |
| 1737590220 | 17433.175 | -180.94 | -1.03 | 17628.121 | 17602.228 | 17424.942 | 0 |
| 1737503820 | 17614.113 | -90.83 | -0.51 | 17703.523 | 17683.669 | 17475.177 | 0 |
| 1737417420 | 17704.946 | 224.53 | 1.28 | 17511.026 | 17755.223 | 17488.518 | 0 |
| 1737331020 | 17480.418 | 0 | 0.00 | 17480.418 | 17480.418 | 17480.418 | 0 |
| 1737244620 | 17480.418 | 0 | 0.00 | 17480.418 | 17480.418 | 17480.418 | 0 |
| 1737158220 | 17480.418 | -149.4 | -0.85 | 17628.834 | 17609.758 | 17480.418 | 0 |
| 1737071820 | 17629.813 | -89.41 | -0.50 | 17721.572 | 17682.238 | 17618.981 | 0 |
| 1736985420 | 17719.221 | 28.74 | 0.16 | 17689.065 | 17749.017 | 17669.086 | 0 |
| 1736899020 | 17690.482 | 7.39 | 0.04 | 17680.88 | 17696.586 | 17619.586 | 0 |
| 1736812620 | 17683.096 | 98.62 | 0.56 | 17592.765 | 17705.653 | 17587.174 | 0 |
| 1736726220 | 17584.474 | 0 | 0.00 | 17584.474 | 17584.474 | 17584.474 | 0 |
| 1736639820 | 17584.474 | 0 | 0.00 | 17584.474 | 17584.474 | 17584.474 | 0 |
| 1736553420 | 17584.474 | -41.22 | -0.23 | 17625.328 | 17647.897 | 17564.994 | 0 |
| 1736467020 | 17625.695 | -27.09 | -0.15 | 17655.856 | 17663.984 | 17621.351 | 0 |
| 1736380620 | 17652.786 | -8.44 | -0.05 | 17666.146 | 17703.731 | 17615.176 | 0 |
| 1736294220 | 17661.227 | -39.06 | -0.22 | 17696.708 | 17743.616 | 17654.222 | 0 |
| 1736207820 | 17700.287 | 103.31 | 0.59 | 17641.151 | 17772.922 | 17626.436 | 0 |
| 1736121420 | 17596.982 | 0 | 0.00 | 17596.982 | 17596.982 | 17596.982 | 0 |
| 1736035020 | 17596.982 | 0 | 0.00 | 17596.982 | 17596.982 | 17596.982 | 0 |
| 1735948620 | 17596.982 | -76.25 | -0.43 | 17672.989 | 17697.3 | 17578.611 | 0 |
| 1735862220 | 17673.235 | -54.72 | -0.31 | 17723.517 | 17713.371 | 17627.101 | 0 |
| 1735775820 | 17727.955 | -30.57 | -0.17 | 17715.755 | 17729.373 | 17698.531 | 0 |
| 1735689420 | 17758.529 | 0 | 0.00 | 17758.529 | 17758.529 | 17758.529 | 0 |
| 1735603020 | 17758.529 | 96.35 | 0.55 | 17674.014 | 17765.214 | 17657.818 | 0 |
| 1735516620 | 17662.18 | 0 | 0.00 | 17662.18 | 17662.18 | 17662.18 | 0 |
| 1735430220 | 17662.18 | 0 | 0.00 | 17662.18 | 17662.18 | 17662.18 | 0 |
| 1735343760 | 17662.18 | 13.45 | 0.08 | 17650.875 | 17707.579 | 17616.282 | 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
