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 | 3.94 | 0.126356164032 | 3118.17 | 3133.39 | 3106.22 | 0 | 0 | IX |
| 4 | 122.11 | 4.07033333333 | 3000 | 3133.39 | 2991.04 | 0 | 0 | IX |
| 12 | 156.88 | 5.2906519899 | 2965.23 | 3139.7 | 2867.22 | 0 | 0 | IX |
| 26 | -263.24 | -7.77585773997 | 3385.35 | 3390.33 | 2867.22 | 0 | 0 | IX |
| 52 | -242.73 | -7.21371595678 | 3364.84 | 3426.52 | 2867.22 | 0 | 0 | IX |
| 156 | 380.38 | 13.873722066 | 2741.73 | 3426.52 | 2703.15 | 797146 | 2839.19891348 | IX |
| 260 | 119.31 | 3.97329159451 | 3002.8 | 3426.52 | 1883.17 | 1609065 | 2780.7466407 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740778200 | 3121.48 | 5.97 | 0.19 | 3115.51 | 3133.39 | 3115.51 | 0 |
| 1740691740 | 3115.51 | 9.25 | 0.30 | 3106.26 | 3115.8 | 3106.26 | 0 |
| 1740605400 | 3106.26 | -11.91 | -0.38 | 3118.17 | 3128.35 | 3106.2199 | 0 |
| 1740519000 | 3118.17 | 4.63 | 0.15 | 3113.56 | 3125.01 | 3113.56 | 0 |
| 1740432540 | 3113.54 | 6.4 | 0.21 | 3107.19 | 3119.82 | 3107.19 | 0 |
| 1740173400 | 3107.14 | 31.73 | 1.03 | 3075.41 | 3107.14 | 3075.41 | 0 |
| 1740087000 | 3075.41 | 15.15 | 0.50 | 3060.26 | 3075.66 | 3060.26 | 0 |
| 1740000540 | 3060.26 | -0.25 | -0.01 | 3060.51 | 3069.01 | 3058.73 | 0 |
| 1739914140 | 3060.51 | 15.84 | 0.52 | 3044.67 | 3063.59 | 3044.67 | 0 |
| 1739827800 | 3044.67 | 26.32 | 0.87 | 3018.3 | 3045.78 | 3018.3 | 0 |
| 1739568600 | 3018.35 | 20.36 | 0.68 | 2998.01 | 3018.35 | 2998.01 | 0 |
| 1739482140 | 2997.9899 | -7.31 | -0.24 | 3005.3 | 3010.85 | 2996.58 | 0 |
| 1739395740 | 3005.3 | 1 | 0.03 | 3004.29 | 3010.62 | 3000.11 | 0 |
| 1739309400 | 3004.3 | -0.28 | -0.01 | 3004.58 | 3010.79 | 3003.4899 | 0 |
| 1739222940 | 3004.58 | -2.91 | -0.10 | 3007.4899 | 3012.92 | 3002.7 | 0 |
| 1738963800 | 3007.4899 | 11.81 | 0.39 | 2995.68 | 3008.98 | 2995.68 | 0 |
| 1738877340 | 2995.68 | 1.6 | 0.05 | 2994.1 | 3001.7199 | 2991.5 | 0 |
| 1738790940 | 2994.08 | -5.92 | -0.20 | 3000 | 3007.88 | 2991.04 | 0 |
| 1738704600 | 3000 | -1.5 | -0.05 | 3001.41 | 3011.27 | 2997.45 | 0 |
| 1738618200 | 3001.5 | -19.13 | -0.63 | 3020.63 | 3021.09 | 2998.4899 | 0 |
| 1738358940 | 3020.63 | 23.97 | 0.80 | 2996.66 | 3024.04 | 2996.66 | 0 |
| 1738272540 | 2996.66 | 22.01 | 0.74 | 2974.64 | 2996.66 | 2974.64 | 0 |
| 1738186200 | 2974.65 | 0.1 | 0.00 | 2974.55 | 2984.4 | 2971.43 | 0 |
| 1738099740 | 2974.55 | -14.55 | -0.49 | 2989.1 | 2995.2199 | 2970.6 | 0 |
| 1738013340 | 2989.1 | -11.8 | -0.39 | 3000.9 | 3007.2199 | 2984.7199 | 0 |
| 1737754200 | 3000.9 | 3.52 | 0.12 | 2997.3 | 3007.54 | 2996.55 | 0 |
| 1737667740 | 2997.38 | -13.25 | -0.44 | 3010.63 | 3020.68 | 2996.9899 | 0 |
| 1737581400 | 3010.63 | -8.07 | -0.27 | 3018.7 | 3028.11 | 3008.63 | 0 |
| 1737495000 | 3018.7 | -20.18 | -0.66 | 3038.81 | 3044.9899 | 3018.53 | 0 |
| 1737408600 | 3038.88 | -2.79 | -0.09 | 3041.67 | 3050.73 | 3034.79 | 0 |
| 1737149400 | 3041.67 | -42.43 | -1.38 | 3084.09 | 3084.13 | 3028.6 | 0 |
| 1737062940 | 3084.1 | -6.68 | -0.22 | 3090.79 | 3098.34 | 3083.2 | 0 |
| 1736976540 | 3090.78 | 25.46 | 0.83 | 3065.32 | 3090.78 | 3065.32 | 0 |
| 1736890140 | 3065.32 | -2.47 | -0.08 | 3067.79 | 3076.26 | 3063.36 | 0 |
| 1736803740 | 3067.79 | -8.8 | -0.29 | 3076.59 | 3087.54 | 3061.91 | 0 |
| 1736544540 | 3076.59 | 6.62 | 0.22 | 3069.9699 | 3080.84 | 3069.9699 | 0 |
| 1736458140 | 3069.9699 | -15.55 | -0.50 | 3085.52 | 3095.03 | 3065.96 | 0 |
| 1736371740 | 3085.52 | -29.32 | -0.94 | 3114.84 | 3121.95 | 3084.12 | 0 |
| 1736285400 | 3114.84 | -4.09 | -0.13 | 3118.93 | 3126.41 | 3110.07 | 0 |
| 1736198940 | 3118.93 | 2.23 | 0.07 | 3116.7199 | 3130.28 | 3103.35 | 0 |
| 1735939740 | 3116.7 | -0.64 | -0.02 | 3117.34 | 3130.7199 | 3116.55 | 0 |
| 1735853400 | 3117.34 | 1.06 | 0.03 | 3116.11 | 3124.75 | 3112.96 | 0 |
| 1735594200 | 3116.28 | 3.56 | 0.11 | 3112.77 | 3139.7 | 3112.77 | 0 |
| 1735334940 | 3112.7199 | 43.8 | 1.43 | 3068.9699 | 3115.7399 | 3068.9699 | 0 |
| 1735248540 | 3068.92 | 48.35 | 1.60 | 3020.61 | 3071.87 | 3020.61 | 0 |
| 1734989340 | 3020.57 | 73.91 | 2.51 | 2946.66 | 3029.57 | 2946.55 | 0 |
| 1734730200 | 2946.66 | 68.27 | 2.37 | 2878.39 | 2965.01 | 2878.39 | 0 |
| 1734643800 | 2878.39 | -9.26 | -0.32 | 2887.79 | 2893.42 | 2867.2199 | 0 |
| 1734557400 | 2887.65 | -36.19 | -1.24 | 2923.78 | 2927.37 | 2882.27 | 0 |
| 1734470940 | 2923.84 | -33.44 | -1.13 | 2957.17 | 2957.67 | 2919.89 | 0 |
| 1734384540 | 2957.28 | -17.36 | -0.58 | 2974.64 | 2984.28 | 2953.5 | 0 |
| 1734125340 | 2974.64 | 27.57 | 0.94 | 2947.06 | 2981.02 | 2947.06 | 0 |
| 1734039000 | 2947.07 | 0.06 | 0.00 | 2947.01 | 2953.5 | 2938.25 | 0 |
| 1733952540 | 2947.01 | -18.15 | -0.61 | 2965.23 | 2977.18 | 2935.2 | 0 |
| 1733866140 | 2965.16 | -33.81 | -1.13 | 2998.95 | 3007.4899 | 2965 | 0 |
| 1733779740 | 2998.9699 | -18.99 | -0.63 | 3017.96 | 3033.9899 | 2992.34 | 0 |
| 1733520600 | 3017.96 | 52.47 | 1.77 | 2965.4899 | 3030.34 | 2965.4899 | 0 |
| 1733434200 | 2965.4899 | -57.96 | -1.92 | 3023.38 | 3023.48 | 2958.11 | 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
