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 | 38.5 | 2.07917049198 | 1851.7 | 1890.9 | 1851.7 | 0 | 0 | FX |
| 4 | 91.1 | 5.06364293258 | 1799.1 | 1890.9 | 1799.1 | 0 | 0 | FX |
| 12 | 70.1 | 3.85143673425 | 1820.1 | 1890.9 | 1768 | 0 | 0 | FX |
| 26 | -21 | -1.09878610297 | 1911.2 | 1940.4 | 1768 | 0 | 0 | FX |
| 52 | 49.7 | 2.7003531649 | 1840.5 | 1940.4 | 1768 | 0 | 0 | FX |
| 156 | 1002.988 | 113.049417727 | 887.212 | 1940.4 | 848.665 | 0 | 0 | FX |
| 260 | 1063.636 | 128.681626589 | 826.564 | 1940.4 | 786.067 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741823820 | 1890.2 | -0.7 | -0.04 | 1890.9 | 1890.9 | 1890.2 | 0 |
| 1741737420 | 1890.9 | 9.4 | 0.50 | 1881.5 | 1890.9 | 1881.5 | 0 |
| 1741651020 | 1881.5 | 0.2 | 0.01 | 1881.3 | 1881.5 | 1881.3 | 0 |
| 1741564620 | 1881.3 | 0 | 0.00 | 1881.3 | 1881.3 | 1881.3 | 0 |
| 1741478220 | 1881.3 | 0 | 0.00 | 1881.3 | 1881.3 | 1881.3 | 0 |
| 1741391820 | 1881.3 | 8.7 | 0.46 | 1872.6 | 1881.3 | 1872.6 | 0 |
| 1741305420 | 1872.6 | 20.9 | 1.13 | 1851.7 | 1872.6 | 1851.7 | 0 |
| 1741219020 | 1851.7 | 23.3 | 1.27 | 1828.4 | 1851.7 | 1828.4 | 0 |
| 1741132620 | 1828.4 | 16.2 | 0.89 | 1812.2 | 1828.4 | 1812.2 | 0 |
| 1741046220 | 1812.2 | 9 | 0.50 | 1803.2 | 1812.2 | 1803.2 | 0 |
| 1740959820 | 1803.2 | 0 | 0.00 | 1803.2 | 1803.2 | 1803.2 | 0 |
| 1740873420 | 1803.2 | 0 | 0.00 | 1803.2 | 1803.2 | 1803.2 | 0 |
| 1740787020 | 1803.2 | -13.2 | -0.73 | 1816.4 | 1816.4 | 1803.2 | 0 |
| 1740700620 | 1816.4 | -2.9 | -0.16 | 1819.3 | 1819.3 | 1816.4 | 0 |
| 1740614220 | 1819.3 | 0.5 | 0.03 | 1818.8 | 1819.3 | 1818.8 | 0 |
| 1740527820 | 1818.8 | 3.6 | 0.20 | 1815.2 | 1818.8 | 1815.2 | 0 |
| 1740441420 | 1815.2 | -0.2 | -0.01 | 1815.4 | 1815.4 | 1815.2 | 0 |
| 1740355020 | 1815.4 | 0 | 0.00 | 1815.4 | 1815.4 | 1815.4 | 0 |
| 1740268620 | 1815.4 | 0 | 0.00 | 1815.4 | 1815.4 | 1815.4 | 0 |
| 1740182220 | 1815.4 | 5.4 | 0.30 | 1810 | 1815.4 | 1810 | 0 |
| 1740095820 | 1810 | 2.3 | 0.13 | 1807.7 | 1810 | 1807.7 | 0 |
| 1740009420 | 1807.7 | -6.6 | -0.36 | 1814.3 | 1814.3 | 1807.7 | 0 |
| 1739923020 | 1814.3 | -3.3 | -0.18 | 1817.6 | 1817.6 | 1814.3 | 0 |
| 1739836620 | 1817.6 | 2.6 | 0.14 | 1815 | 1817.6 | 1815 | 0 |
| 1739750220 | 1815 | 0 | 0.00 | 1815 | 1815 | 1815 | 0 |
| 1739663820 | 1815 | 0 | 0.00 | 1815 | 1815 | 1815 | 0 |
| 1739577420 | 1815 | 11.1 | 0.62 | 1803.9 | 1815 | 1803.9 | 0 |
| 1739491020 | 1803.9 | 4.8 | 0.27 | 1799.1 | 1803.9 | 1799.1 | 0 |
| 1739404620 | 1799.1 | 9.4 | 0.53 | 1789.7 | 1799.1 | 1789.7 | 0 |
| 1739318220 | 1789.7 | 0.1 | 0.01 | 1789.6 | 1789.7 | 1789.6 | 0 |
| 1739231820 | 1789.6 | -10.7 | -0.59 | 1800.3 | 1800.3 | 1789.6 | 0 |
| 1739145420 | 1800.3 | 0 | 0.00 | 1800.3 | 1800.3 | 1800.3 | 0 |
| 1739059020 | 1800.3 | 0 | 0.00 | 1800.3 | 1800.3 | 1800.3 | 0 |
| 1738972620 | 1800.3 | 3.5 | 0.19 | 1796.8 | 1800.3 | 1796.8 | 0 |
| 1738886220 | 1796.8 | -9.1 | -0.50 | 1805.9 | 1805.9 | 1796.8 | 0 |
| 1738799820 | 1805.9 | 16 | 0.89 | 1789.9 | 1805.9 | 1789.9 | 0 |
| 1738713420 | 1789.9 | 12.1 | 0.68 | 1777.8 | 1789.9 | 1777.8 | 0 |
| 1738627020 | 1777.8 | -21.4 | -1.19 | 1799.2 | 1799.2 | 1777.8 | 0 |
| 1738540620 | 1799.2 | 0 | 0.00 | 1799.2 | 1799.2 | 1799.2 | 0 |
| 1738454220 | 1799.2 | 0 | 0.00 | 1799.2 | 1799.2 | 1799.2 | 0 |
| 1738367820 | 1799.2 | -2.8 | -0.16 | 1802 | 1802 | 1799.2 | 0 |
| 1738281420 | 1802 | -1.6 | -0.09 | 1803.6 | 1803.6 | 1802 | 0 |
| 1738195020 | 1803.6 | -3.8 | -0.21 | 1807.4 | 1807.4 | 1803.6 | 0 |
| 1738108620 | 1807.4 | -15.6 | -0.86 | 1823 | 1823 | 1807.4 | 0 |
| 1738022220 | 1823 | 4.7 | 0.26 | 1818.3 | 1823 | 1818.3 | 0 |
| 1737935820 | 1818.3 | 0 | 0.00 | 1818.3 | 1818.3 | 1818.3 | 0 |
| 1737849420 | 1818.3 | 0 | 0.00 | 1818.3 | 1818.3 | 1818.3 | 0 |
| 1737763020 | 1818.3 | 14.3 | 0.79 | 1804 | 1818.3 | 1804 | 0 |
| 1737676620 | 1804 | -6.8 | -0.38 | 1810.8 | 1810.8 | 1804 | 0 |
| 1737590220 | 1810.8 | 15.5 | 0.86 | 1795.3 | 1810.8 | 1795.3 | 0 |
| 1737503820 | 1795.3 | 4.9 | 0.27 | 1790.4 | 1795.3 | 1790.4 | 0 |
| 1737417420 | 1790.4 | 3.5 | 0.20 | 1786.9 | 1790.4 | 1786.9 | 0 |
| 1737331020 | 1786.9 | 0 | 0.00 | 1786.9 | 1786.9 | 1786.9 | 0 |
| 1737244620 | 1786.9 | 0 | 0.00 | 1786.9 | 1786.9 | 1786.9 | 0 |
| 1737158220 | 1786.9 | 2.9 | 0.16 | 1784 | 1786.9 | 1784 | 0 |
| 1737071820 | 1784 | -1.9 | -0.11 | 1785.9 | 1785.9 | 1784 | 0 |
| 1736985420 | 1785.9 | 7.7 | 0.43 | 1778.2 | 1785.9 | 1778.2 | 0 |
| 1736899020 | 1778.2 | 10.2 | 0.58 | 1768 | 1778.2 | 1768 | 0 |
| 1736812620 | 1768 | -18.3 | -1.02 | 1786.3 | 1786.3 | 1768 | 0 |
| 1736726220 | 1786.3 | 0 | 0.00 | 1786.3 | 1786.3 | 1786.3 | 0 |
| 1736639820 | 1786.3 | 0 | 0.00 | 1786.3 | 1786.3 | 1786.3 | 0 |
| 1736553420 | 1786.3 | 0.1 | 0.01 | 1786.2 | 1786.3 | 1786.2 | 0 |
| 1736467020 | 1786.2 | 0.6 | 0.03 | 1785.6 | 1786.2 | 1785.6 | 0 |
| 1736380620 | 1785.6 | -20.1 | -1.11 | 1805.7 | 1805.7 | 1785.6 | 0 |
| 1736294220 | 1805.7 | -1.5 | -0.08 | 1807.2 | 1807.2 | 1805.7 | 0 |
| 1736207820 | 1807.2 | 21.6 | 1.21 | 1785.6 | 1807.2 | 1785.6 | 0 |
| 1736121420 | 1785.6 | 0 | 0.00 | 1785.6 | 1785.6 | 1785.6 | 0 |
| 1736035020 | 1785.6 | 0 | 0.00 | 1785.6 | 1785.6 | 1785.6 | 0 |
| 1735948620 | 1785.6 | -6 | -0.33 | 1791.6 | 1791.6 | 1785.6 | 0 |
| 1735862220 | 1791.6 | -13.6 | -0.75 | 1791.6 | 1805.2 | 1791.6 | 0 |
| 1735775820 | 1805.2 | -6.5 | -0.36 | 1805.2 | 1805.2 | 1805.2 | 0 |
| 1735689420 | 1811.7 | 0 | 0.00 | 1811.7 | 1811.7 | 1811.7 | 0 |
| 1735603020 | 1811.7 | 1.6 | 0.09 | 1810.1 | 1811.7 | 1810.1 | 0 |
| 1735516620 | 1810.1 | 0 | 0.00 | 1810.1 | 1810.1 | 1810.1 | 0 |
| 1735430220 | 1810.1 | 0 | 0.00 | 1810.1 | 1810.1 | 1810.1 | 0 |
| 1735343760 | 1810.1 | 7.6 | 0.42 | 1810.1 | 1810.1 | 1802.5 | 0 |
| 1735257420 | 1802.5 | 0 | 0.00 | 1802.5 | 1802.5 | 1802.5 | 0 |
| 1735171020 | 1802.5 | 0 | 0.00 | 1802.5 | 1802.5 | 1802.5 | 0 |
| 1735084620 | 1802.5 | -0.9 | -0.05 | 1803.4 | 1803.4 | 1802.5 | 0 |
| 1734998220 | 1803.4 | 1.5 | 0.08 | 1801.9 | 1803.4 | 1801.9 | 0 |
| 1734911820 | 1801.9 | 0 | 0.00 | 1801.9 | 1801.9 | 1801.9 | 0 |
| 1734825420 | 1801.9 | 0 | 0.00 | 1801.9 | 1801.9 | 1801.9 | 0 |
| 1734739020 | 1801.9 | -2.1 | -0.12 | 1804 | 1804 | 1801.9 | 0 |
| 1734652620 | 1804 | -16.1 | -0.88 | 1820.1 | 1820.1 | 1804 | 0 |
| 1734566220 | 1820.1 | 0.9 | 0.05 | 1819.2 | 1820.1 | 1819.2 | 0 |
| 1734479820 | 1819.2 | 0.1 | 0.01 | 1819.1 | 1819.2 | 1819.1 | 0 |
| 1734393420 | 1819.1 | 0.3 | 0.02 | 1818.8 | 1819.1 | 1818.8 | 0 |
| 1734307020 | 1818.8 | 0 | 0.00 | 1818.8 | 1818.8 | 1818.8 | 0 |
| 1734220620 | 1818.8 | 0 | 0.00 | 1818.8 | 1818.8 | 1818.8 | 0 |
| 1734134220 | 1818.8 | -2.3 | -0.13 | 1821.1 | 1821.1 | 1818.8 | 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
