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 | 1.3 | 1.66816373669 | 77.93 | 79.259905 | 77.7101 | 73973 | 78.43341808 | SP |
| 4 | 2 | 2.58966722776 | 77.23 | 79.259905 | 74.9268 | 67076 | 77.12207317 | SP |
| 12 | 4.05 | 5.38707102953 | 75.18 | 79.259905 | 71.22 | 67645 | 75.91516844 | SP |
| 26 | 5.93 | 8.09004092769 | 73.3 | 79.259905 | 69.8426 | 70780 | 74.298421 | SP |
| 52 | 15.74 | 24.7913057174 | 63.49 | 79.259905 | 60.7753 | 107060 | 69.61251506 | SP |
| 156 | 8.03 | 11.2780898876 | 71.2 | 79.259905 | 54 | 128960 | 65.09932839 | SP |
| 260 | 24.21 | 44.0021810251 | 55.02 | 79.259905 | 41.85 | 106099 | 63.40029608 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727389800 | 79.05 | 0.78 | 1.00 | 79.08 | 79.2258 | 78.8001 | 44167 |
| 1727303400 | 78.27 | -0.31 | -0.39 | 78.6 | 78.6097 | 78.24 | 63275 |
| 1727217000 | 78.58 | 0.38 | 0.49 | 78.41 | 78.62 | 78.2574 | 147372 |
| 1727130600 | 78.2 | 0.23 | 0.29 | 78.13 | 78.2481 | 78.0271 | 64447 |
| 1726871400 | 77.97 | -0.26 | -0.33 | 77.93 | 78.1199 | 77.7101 | 50605 |
| 1726785000 | 78.23 | 1.12 | 1.45 | 78.08 | 78.4073 | 77.8122 | 43986 |
| 1726698600 | 77.11 | -0.2 | -0.26 | 77.38 | 77.85 | 77.0548 | 86922 |
| 1726612200 | 77.31 | -0.12 | -0.15 | 77.53 | 77.71 | 77.1253 | 68550 |
| 1726525800 | 77.43 | 0.28 | 0.36 | 77.28 | 77.43 | 77 | 85218 |
| 1726266600 | 77.15 | 0.39 | 0.51 | 76.96 | 77.2481 | 76.96 | 45369 |
| 1726180200 | 76.76 | 0.44 | 0.58 | 76.31 | 76.81 | 76.11 | 43628 |
| 1726093800 | 76.32 | 0.54 | 0.71 | 75.71 | 76.32 | 74.985 | 69653 |
| 1726007400 | 75.78 | 0.15 | 0.20 | 75.78 | 75.81 | 75.242 | 52951 |
| 1725921000 | 75.63 | 0.62 | 0.83 | 75.47 | 75.86 | 75.34 | 59794 |
| 1725661800 | 75.01 | -1 | -1.32 | 76.02 | 76.1 | 74.9268 | 74110 |
| 1725575400 | 76.01 | -0.12 | -0.16 | 76.2 | 76.4 | 75.7901 | 43312 |
| 1725489000 | 76.13 | -0.01 | -0.01 | 75.93 | 76.4512 | 75.93 | 63995 |
| 1725402600 | 76.14 | -1.22 | -1.58 | 77.05 | 77.05 | 76 | 81147 |
| 1725057000 | 77.36 | 0.4 | 0.52 | 77.23 | 77.42 | 76.81 | 69462 |
| 1724970600 | 76.96 | 0.04 | 0.05 | 77.13 | 77.4899 | 76.82 | 46082 |
| 1724884200 | 76.92 | -0.32 | -0.41 | 77.23 | 77.26 | 76.6004 | 70752 |
| 1724797800 | 77.24 | 0.11 | 0.14 | 77.1 | 77.35 | 76.86 | 66503 |
| 1724711400 | 77.13 | -0.26 | -0.34 | 77.4 | 77.5584 | 77.0301 | 96111 |
| 1724452200 | 77.39 | 0.95 | 1.24 | 76.91 | 77.45 | 76.8312 | 52052 |
| 1724365800 | 76.44 | -0.51 | -0.66 | 77.09 | 77.1442 | 76.2979 | 73415 |
| 1724279400 | 76.95 | 0.37 | 0.48 | 76.82 | 77.11 | 76.6878 | 57605 |
| 1724193000 | 76.58 | -0.1 | -0.13 | 76.75 | 76.8026 | 76.49 | 75610 |
| 1724106600 | 76.68 | 0.6 | 0.79 | 76.18 | 76.76 | 76.18 | 64422 |
| 1723847400 | 76.08 | 0.29 | 0.38 | 75.865 | 76.18 | 75.81 | 45496 |
| 1723761000 | 75.79 | 0.79 | 1.05 | 75.41 | 75.9 | 75.4037 | 86543 |
| 1723674600 | 75 | 0.16 | 0.21 | 74.84 | 75.08 | 74.64 | 95722 |
| 1723588200 | 74.84 | 1.06 | 1.44 | 74.2 | 74.85 | 74.17 | 54974 |
| 1723501800 | 73.78 | -0.01 | -0.01 | 73.91 | 74.05 | 73.6001 | 54917 |
| 1723242600 | 73.79 | 0.25 | 0.34 | 73.43 | 73.9264 | 73.33 | 62831 |
| 1723156200 | 73.54 | 1.17 | 1.62 | 72.97 | 73.56 | 72.6963 | 69232 |
| 1723069800 | 72.37 | -0.12 | -0.17 | 73.23 | 73.58 | 72.219 | 47645 |
| 1722983400 | 72.49 | 0.38 | 0.53 | 72.13 | 73.09 | 71.9944 | 70445 |
| 1722897000 | 72.11 | -1.63 | -2.21 | 71.45 | 72.65 | 71.22 | 89435 |
| 1722637800 | 73.74 | -0.93 | -1.25 | 74 | 74.0837 | 73.2593 | 51429 |
| 1722551400 | 74.67 | -1.08 | -1.43 | 75.57 | 75.81 | 74.38 | 58777 |
| 1722465000 | 75.75 | 0.97 | 1.30 | 75.5 | 76.03 | 75.4205 | 50937 |
| 1722378600 | 74.78 | -0.06 | -0.08 | 75.11 | 75.14 | 74.5 | 47358 |
| 1722292200 | 74.84 | -0.03 | -0.04 | 75 | 75.1 | 74.64 | 40363 |
| 1722033000 | 74.87 | 0.69 | 0.93 | 74.69 | 75.12 | 74.64 | 45831 |
| 1721946600 | 74.18 | -0.19 | -0.26 | 74.35 | 74.9598 | 74.07 | 53363 |
| 1721860200 | 74.37 | -1.18 | -1.56 | 75.2 | 75.25 | 74.36 | 81593 |
| 1721773800 | 75.55 | -0.26 | -0.34 | 75.62 | 75.8295 | 75.55 | 165755 |
| 1721687400 | 75.8087 | 0.68 | 0.90 | 75.66 | 75.8087 | 75.3701 | 63968 |
| 1721428200 | 75.13 | -0.45 | -0.60 | 75.45 | 75.629 | 75.0617 | 80554 |
| 1721341800 | 75.58 | -0.62 | -0.81 | 76.36 | 76.38 | 75.42 | 57535 |
| 1721255400 | 76.2 | -0.71 | -0.92 | 76.33 | 76.53 | 76.1442 | 51958 |
| 1721169000 | 76.91 | 0.56 | 0.73 | 76.47 | 76.92 | 76.47 | 47189 |
| 1721082600 | 76.35 | -0.12 | -0.16 | 76.57 | 76.76 | 76.305 | 55533 |
| 1720823400 | 76.47 | 0.43 | 0.57 | 76.3 | 76.85 | 76.2728 | 56635 |
| 1720737000 | 76.04 | -0.04 | -0.05 | 76.37 | 76.48 | 75.95 | 50445 |
| 1720650600 | 76.08 | 0.68 | 0.90 | 75.64 | 76.12 | 75.63 | 42165 |
| 1720564200 | 75.4 | -0.05 | -0.07 | 75.42 | 75.55 | 75.3301 | 70478 |
| 1720477800 | 75.45 | -0.04 | -0.05 | 75.61 | 75.65 | 75.37 | 129767 |
| 1720218600 | 75.49 | 0.39 | 0.52 | 75.18 | 75.51 | 75.0701 | 78170 |
| 1720040640 | 75.1 | 0.55 | 0.74 | 74.7 | 75.125 | 74.7 | 40591 |
| 1719959400 | 74.55 | -0.27 | -0.36 | 74.08 | 74.568 | 74.08 | 43264 |
| 1719873000 | 74.82 | 0.04 | 0.05 | 74.97 | 75.2859 | 74.58 | 170307 |
| 1719613800 | 74.78 | -0.14 | -0.19 | 75.1 | 75.29 | 74.65 | 31468 |
| 1719527400 | 74.92 | 0.12 | 0.16 | 74.93 | 75.046 | 74.78 | 45725 |
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
