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 | 0.79651 | 0.159424706008 | 499.61516 | 504.04606 | 498.62563 | 0 | 0 | FX |
| 4 | -2.73413 | -0.54340709989 | 503.1458 | 505.17508 | 491.80011 | 0 | 0 | FX |
| 12 | 5.40689 | 1.09229046233 | 495.00478 | 507.23026 | 479.09326 | 0 | 0 | FX |
| 26 | 21.62567 | 4.5167715848 | 478.786 | 509.87046 | 475.35718 | 0 | 0 | FX |
| 52 | 3.42772 | 0.689704365704 | 496.98395 | 510.42485 | 471.60105 | 0 | 0 | FX |
| 156 | 0.44654 | 0.0893142287743 | 499.96513 | 537.11406 | 453.66591 | 0 | 0 | FX |
| 260 | -37.10798 | -6.90355785133 | 537.51965 | 546.27574 | 50.454294 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743119820 | 500.26571 | -2.28 | -0.45 | 502.52531 | 501.68215 | 499.42795 | 0 |
| 1743033420 | 502.54504 | -0.44 | -0.09 | 502.92949 | 503.41823 | 500.83371 | 0 |
| 1742947020 | 502.98104 | -0.37 | -0.07 | 502.5614 | 504.04606 | 500.80436 | 0 |
| 1742860620 | 503.35387 | 2.63 | 0.53 | 500.10608 | 503.38419 | 499.43397 | 0 |
| 1742774220 | 500.71968 | 0 | 0.00 | 500.71968 | 500.71968 | 500.71968 | 0 |
| 1742687820 | 500.71968 | 0 | 0.00 | 500.71968 | 500.71968 | 500.71968 | 0 |
| 1742601420 | 500.71968 | 0.86 | 0.17 | 499.61516 | 501.18571 | 499.44717 | 0 |
| 1742515020 | 499.85615 | -1.89 | -0.38 | 500.30436 | 500.65428 | 497.96007 | 0 |
| 1742428620 | 501.75108 | 0.2 | 0.04 | 500.69709 | 502.70869 | 499.76696 | 0 |
| 1742342220 | 501.55436 | 3.28 | 0.66 | 497.12711 | 502.39154 | 497.65235 | 0 |
| 1742255820 | 498.27442 | 2.57 | 0.52 | 495.65903 | 498.88953 | 495.9519 | 0 |
| 1742169420 | 495.70568 | 0 | 0.00 | 495.70568 | 495.70568 | 495.70568 | 0 |
| 1742083020 | 495.70568 | 0 | 0.00 | 495.70568 | 495.70568 | 495.70568 | 0 |
| 1741996620 | 495.70568 | 2.67 | 0.54 | 496.68874 | 498.38079 | 494.54746 | 0 |
| 1741910220 | 493.03239 | -7.77 | -1.55 | 498.645 | 498.74291 | 492.41769 | 0 |
| 1741823820 | 500.80143 | 0.66 | 0.13 | 500.33601 | 501.3925 | 497.26744 | 0 |
| 1741737420 | 500.13829 | 3.51 | 0.71 | 496.60184 | 501.39199 | 498.7009 | 0 |
| 1741651020 | 496.62449 | 0.3 | 0.06 | 496.31115 | 498.46658 | 491.80011 | 0 |
| 1741564620 | 496.32324 | 0 | 0.00 | 496.32324 | 496.32324 | 496.32324 | 0 |
| 1741478220 | 496.32324 | 0 | 0.00 | 496.32324 | 496.32324 | 496.32324 | 0 |
| 1741391820 | 496.32324 | 0.07 | 0.01 | 496.54945 | 497.94511 | 495.11465 | 0 |
| 1741305420 | 496.24912 | 0.77 | 0.15 | 496.11911 | 498.3001 | 495.86601 | 0 |
| 1741219020 | 495.48352 | -3.94 | -0.79 | 499.39195 | 502.29256 | 495.28257 | 0 |
| 1741132620 | 499.42243 | -0.83 | -0.17 | 500.27808 | 500.9405 | 498.65635 | 0 |
| 1741046220 | 500.25375 | -1.94 | -0.39 | 503.63755 | 501.62802 | 499.31637 | 0 |
| 1740959820 | 502.19474 | 0 | 0.00 | 502.19474 | 502.19474 | 502.19474 | 0 |
| 1740873420 | 502.19474 | 0 | 0.00 | 502.19474 | 502.19474 | 502.19474 | 0 |
| 1740787020 | 502.19474 | -0.54 | -0.11 | 503.1458 | 505.17508 | 501.24352 | 0 |
| 1740700620 | 502.73215 | 3.35 | 0.67 | 499.58807 | 504.21155 | 500.09146 | 0 |
| 1740614220 | 499.38693 | 1.64 | 0.33 | 497.61118 | 500.33592 | 498.58266 | 0 |
| 1740527820 | 497.74625 | -0.18 | -0.04 | 497.9215 | 500.50779 | 496.2904 | 0 |
| 1740441420 | 497.92455 | 0.73 | 0.15 | 497.30026 | 498.6175 | 496.83553 | 0 |
| 1740355020 | 497.19714 | 0 | 0.00 | 497.19714 | 497.19714 | 497.19714 | 0 |
| 1740268620 | 497.19714 | 0 | 0.00 | 497.19714 | 497.19714 | 497.19714 | 0 |
| 1740182220 | 497.19714 | 0.04 | 0.01 | 497.01442 | 499.17768 | 496.84268 | 0 |
| 1740095820 | 497.15578 | -2.03 | -0.41 | 499.24139 | 499.22044 | 496.71444 | 0 |
| 1740009420 | 499.18501 | 0.56 | 0.11 | 498.68333 | 500.16947 | 497.77967 | 0 |
| 1739923020 | 498.62392 | 3.13 | 0.63 | 495.93975 | 499.37099 | 496.33056 | 0 |
| 1739836620 | 495.49604 | 0.5 | 0.10 | 495.09646 | 496.65798 | 495.04853 | 0 |
| 1739750220 | 495.00099 | 0 | 0.00 | 495.00099 | 495.00099 | 495.00099 | 0 |
| 1739663820 | 495.00099 | 0 | 0.00 | 495.00099 | 495.00099 | 495.00099 | 0 |
| 1739577420 | 495.00099 | -2.89 | -0.58 | 497.54369 | 497.39525 | 487.5753 | 0 |
| 1739491020 | 497.89019 | -0.98 | -0.20 | 498.3801 | 500.12353 | 496.12782 | 0 |
| 1739404620 | 498.87484 | 0.87 | 0.17 | 498.15796 | 499.83555 | 497.15995 | 0 |
| 1739318220 | 498.00469 | -0.34 | -0.07 | 497.29338 | 500.11432 | 497.26784 | 0 |
| 1739231820 | 498.3473 | 1.1 | 0.22 | 497.0957 | 499.28351 | 496.23441 | 0 |
| 1739145420 | 497.24749 | 0 | 0.00 | 497.24749 | 497.24749 | 497.24749 | 0 |
| 1739059020 | 497.24749 | 0 | 0.00 | 497.24749 | 497.24749 | 497.24749 | 0 |
| 1738972620 | 497.24749 | -0.73 | -0.15 | 497.90469 | 499.25331 | 495.90327 | 0 |
| 1738886220 | 497.97299 | 1.36 | 0.27 | 496.5027 | 498.57737 | 496.20646 | 0 |
| 1738799820 | 496.61179 | 0.99 | 0.20 | 495.55354 | 497.81419 | 495.78184 | 0 |
| 1738713420 | 495.62283 | -0.46 | -0.09 | 494.69579 | 497.57821 | 494.78363 | 0 |
| 1738627020 | 496.08045 | -0.35 | -0.07 | 496.16989 | 499.7746 | 494.66384 | 0 |
| 1738540620 | 496.42586 | 0 | 0.00 | 496.42586 | 496.42586 | 496.42586 | 0 |
| 1738454220 | 496.42586 | 0 | 0.00 | 496.42586 | 496.42586 | 496.42586 | 0 |
| 1738367820 | 496.42586 | 1.4 | 0.28 | 494.30246 | 498.39873 | 494.36365 | 0 |
| 1738281420 | 495.02546 | 0.75 | 0.15 | 493.54397 | 495.83377 | 493.6835 | 0 |
| 1738195020 | 494.2798 | 2.64 | 0.54 | 493.50933 | 495.8281 | 492.81489 | 0 |
| 1738108620 | 491.64246 | -0.82 | -0.17 | 492.23318 | 495.16764 | 491.33438 | 0 |
| 1738022220 | 492.4591 | -1.4 | -0.28 | 493.83093 | 495.1113 | 490.94084 | 0 |
| 1737935820 | 493.85618 | 0 | 0.00 | 493.85618 | 493.85618 | 493.85618 | 0 |
| 1737849420 | 493.85618 | 0 | 0.00 | 493.85618 | 493.85618 | 493.85618 | 0 |
| 1737763020 | 493.85618 | -3.3 | -0.66 | 497.15204 | 496.55701 | 492.4402 | 0 |
| 1737676620 | 497.15204 | -1.33 | -0.27 | 497.95337 | 498.35513 | 494.75594 | 0 |
| 1737590220 | 498.47777 | -2.14 | -0.43 | 500.40105 | 498.75124 | 484.05139 | 0 |
| 1737503820 | 500.62022 | 0.21 | 0.04 | 501.167 | 501.68239 | 498.24528 | 0 |
| 1737417420 | 500.41459 | 2.66 | 0.53 | 497.29095 | 507.23026 | 495.51832 | 0 |
| 1737331020 | 497.7546 | 0 | 0.00 | 497.7546 | 497.7546 | 497.7546 | 0 |
| 1737244620 | 497.7546 | 0 | 0.00 | 497.7546 | 497.7546 | 497.7546 | 0 |
| 1737158220 | 497.7546 | -0.16 | -0.03 | 498.45013 | 499.15056 | 496.73926 | 0 |
| 1737071820 | 497.91752 | -0.58 | -0.12 | 498.49649 | 499.46072 | 496.85351 | 0 |
| 1736985420 | 498.49649 | 3.29 | 0.66 | 495.24531 | 498.84579 | 492.57253 | 0 |
| 1736899020 | 495.20776 | 1.83 | 0.37 | 493.37574 | 495.70782 | 491.60838 | 0 |
| 1736812620 | 493.37574 | 1.13 | 0.23 | 492.7657 | 502.01048 | 491.49703 | 0 |
| 1736726220 | 492.25035 | 0 | 0.00 | 492.25035 | 492.25035 | 492.25035 | 0 |
| 1736639820 | 492.25035 | 0 | 0.00 | 492.25035 | 492.25035 | 492.25035 | 0 |
| 1736553420 | 492.25035 | -2.14 | -0.43 | 494.43596 | 494.60383 | 490.20806 | 0 |
| 1736467020 | 494.38784 | 1.05 | 0.21 | 492.41044 | 494.38784 | 491.68568 | 0 |
| 1736380620 | 493.33586 | -2.45 | -0.49 | 495.12589 | 494.49696 | 491.77753 | 0 |
| 1736294220 | 495.78411 | 1.09 | 0.22 | 494.71463 | 496.41035 | 490.84172 | 0 |
| 1736207820 | 494.69651 | 2.9 | 0.59 | 491.78941 | 495.30807 | 491.67072 | 0 |
| 1736121420 | 491.79282 | 0 | 0.00 | 491.79282 | 491.79282 | 491.79282 | 0 |
| 1736035020 | 491.79282 | 0 | 0.00 | 491.79282 | 491.79282 | 491.79282 | 0 |
| 1735948620 | 491.79282 | -3.22 | -0.65 | 495.00478 | 493.03161 | 490.69432 | 0 |
| 1735862220 | 495.0093 | -0.34 | -0.07 | 495.40432 | 495.0093 | 491.77092 | 0 |
| 1735775820 | 495.35113 | 1.15 | 0.23 | 494.35021 | 496.6947 | 492.95069 | 0 |
| 1735689420 | 494.20358 | 0 | 0.00 | 494.20358 | 494.20358 | 494.20358 | 0 |
| 1735603020 | 494.20358 | 1.33 | 0.27 | 494.5172 | 494.81458 | 490.6962 | 0 |
| 1735516620 | 492.8741 | 0 | 0.00 | 492.8741 | 492.8741 | 492.8741 | 0 |
| 1735430220 | 492.8741 | 0 | 0.00 | 492.8741 | 492.8741 | 492.8741 | 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
