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 | 0.41 | 0.52302589616 | 78.39 | 78.87 | 77.88 | 52047 | 78.36768154 | SP |
| 4 | 2.52 | 3.30361824856 | 76.28 | 78.87 | 74.65 | 34615 | 77.10516404 | SP |
| 12 | -0.33 | -0.417035258435 | 79.13 | 80.66 | 74.65 | 36694 | 77.88589242 | SP |
| 26 | 5.54 | 7.56210756211 | 73.26 | 80.66 | 69.85 | 27148 | 76.79268844 | SP |
| 52 | 12.46 | 18.7820319566 | 66.34 | 80.66 | 65.567 | 24507 | 73.5825108 | SP |
| 156 | 15.74 | 24.9603552173 | 63.06 | 80.66 | 54.04 | 39020 | 63.79837559 | SP |
| 260 | -25.62 | -24.535529592 | 104.42 | 128.76 | 54.04 | 33992 | 74.14225225 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738279800 | 78.8 | 0.58 | 0.74 | 78.58 | 79.0098 | 78.58 | 20522 |
| 1738193400 | 78.22 | -0.18 | -0.23 | 78.5 | 78.87 | 78.1713 | 82531 |
| 1738107000 | 78.4 | -0.27 | -0.35 | 78.62 | 78.7985 | 78.36 | 43554 |
| 1738020600 | 78.6747 | 0.28 | 0.36 | 77.88 | 78.776 | 77.88 | 31018 |
| 1737761400 | 78.3923 | 0.39 | 0.50 | 78.39 | 78.6525 | 78.3488 | 51084 |
| 1737675000 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1737588600 | 78 | -0.3 | -0.38 | 78.38 | 78.38 | 78 | 20918 |
| 1737502200 | 78.2976 | 0.65 | 0.83 | 77.9 | 78.38 | 77.9 | 25235 |
| 1737156600 | 77.65 | 0.47 | 0.60 | 77.64 | 77.85 | 77.48 | 49282 |
| 1737070200 | 77.1832 | 0.29 | 0.38 | 76.85 | 77.2021 | 76.7331 | 17186 |
| 1736983800 | 76.89 | 1.04 | 1.37 | 76.93 | 76.98 | 76.5864 | 24180 |
| 1736897400 | 75.85 | 0.44 | 0.59 | 75.68 | 75.9 | 75.3351 | 12069 |
| 1736811000 | 75.405 | 0.51 | 0.68 | 74.65 | 75.47 | 74.65 | 21486 |
| 1736551800 | 74.8966 | -1.16 | -1.52 | 75.61 | 75.61 | 74.81 | 33491 |
| 1736379000 | 76.0531 | 0.14 | 0.19 | 75.84 | 76.0531 | 75.4786 | 11196 |
| 1736292600 | 75.91 | -0.21 | -0.28 | 76.44 | 76.579 | 75.78 | 22971 |
| 1736206200 | 76.1243 | -0.23 | -0.29 | 76.72 | 76.9782 | 76.04 | 21797 |
| 1735947000 | 76.3495 | 0.6 | 0.79 | 76.12 | 76.47 | 75.78 | 24753 |
| 1735860600 | 75.75 | -0.11 | -0.15 | 76.28 | 76.47 | 75.4504 | 96292 |
| 1735687800 | 75.8622 | -0.08 | -0.10 | 76.09 | 76.19 | 75.6353 | 14158 |
| 1735601400 | 75.9405 | -0.49 | -0.64 | 76.01 | 76.167 | 75.5601 | 19605 |
| 1735342200 | 76.43 | -0.54 | -0.70 | 76.73 | 76.86 | 76.141 | 110507 |
| 1735255800 | 76.97 | -0.18 | -0.23 | 76.7 | 77.08 | 76.7 | 82746 |
| 1735077840 | 77.145 | 0.88 | 1.16 | 76.6 | 77.145 | 76.515 | 17332 |
| 1734996600 | 76.26 | -0.03 | -0.04 | 76.13 | 76.55 | 75.875 | 97398 |
| 1734737400 | 76.29 | 0.85 | 1.13 | 75.25 | 76.7455 | 75.25 | 17930 |
| 1734651000 | 75.44 | -0.27 | -0.36 | 76.08 | 76.32 | 75.44 | 23989 |
| 1734564600 | 75.71 | -1.92 | -2.47 | 77.63 | 77.82 | 75.71 | 18075 |
| 1734478200 | 77.63 | -0.26 | -0.33 | 77.54 | 77.8193 | 77.4581 | 31329 |
| 1734391800 | 77.89 | -0.38 | -0.49 | 78.38 | 78.415 | 77.85 | 17923 |
| 1734132600 | 78.27 | -0.29 | -0.37 | 78.65 | 78.65 | 78.27 | 16291 |
| 1734046200 | 78.56 | -0.37 | -0.47 | 78.88 | 78.9772 | 78.56 | 377247 |
| 1733959800 | 78.93 | 0.08 | 0.10 | 79.09 | 79.1 | 78.865 | 18017 |
| 1733873400 | 78.85 | -0.23 | -0.29 | 79.16 | 79.16 | 78.71 | 35041 |
| 1733787000 | 79.08 | -0.63 | -0.79 | 79.72 | 79.72 | 79.0771 | 14176 |
| 1733527800 | 79.71 | -0.12 | -0.15 | 79.92 | 79.92 | 79.5936 | 13396 |
| 1733441400 | 79.83 | -0.04 | -0.05 | 79.87 | 80.0107 | 79.78 | 20878 |
| 1733355000 | 79.87 | -0.09 | -0.11 | 80 | 80.0699 | 79.544 | 18020 |
| 1733268600 | 79.96 | -0.24 | -0.30 | 80.3 | 80.3 | 79.92 | 12376 |
| 1733182200 | 80.2044 | -0.33 | -0.40 | 80.44 | 80.44 | 79.982 | 14588 |
| 1732917840 | 80.53 | 0.36 | 0.45 | 80.35 | 80.66 | 80.35 | 9365 |
| 1732750200 | 80.1714 | -0.06 | -0.07 | 80.41 | 80.5687 | 80.1053 | 16799 |
| 1732663800 | 80.23 | 0.08 | 0.10 | 80.17 | 80.37 | 79.91 | 88970 |
| 1732577400 | 80.15 | 0.26 | 0.33 | 80.15 | 80.47 | 80 | 27459 |
| 1732318200 | 79.89 | 0.56 | 0.71 | 79.41 | 79.89 | 79.41 | 15306 |
| 1732231800 | 79.33 | 0.93 | 1.18 | 78.73 | 79.43 | 78.53 | 20023 |
| 1732145400 | 78.4015 | 0.08 | 0.10 | 78.38 | 78.4282 | 78.0081 | 29404 |
| 1732059000 | 78.3195 | -0.17 | -0.22 | 78.04 | 78.46 | 77.8001 | 17867 |
| 1731972600 | 78.49 | 0.28 | 0.36 | 78.16 | 78.5719 | 78.16 | 20259 |
| 1731713400 | 78.2053 | -0.44 | -0.57 | 78.45 | 78.51 | 77.9722 | 44085 |
| 1731627000 | 78.65 | -0.44 | -0.56 | 79.15 | 79.15 | 78.62 | 18084 |
| 1731540600 | 79.09 | 0.09 | 0.11 | 79.16 | 79.246 | 78.9501 | 18251 |
| 1731454200 | 79.0015 | -0.44 | -0.55 | 79.55 | 79.55 | 78.8938 | 19403 |
| 1731367800 | 79.4395 | 0.08 | 0.10 | 79.5 | 79.6915 | 79.4395 | 19505 |
| 1731108600 | 79.36 | 0.37 | 0.47 | 79.06 | 79.575 | 79.06 | 17942 |
| 1731022200 | 78.99 | 0.07 | 0.09 | 79.13 | 79.13 | 78.84 | 19033 |
| 1730935800 | 78.9163 | 1.93 | 2.50 | 78.77 | 79.06 | 78.59 | 18438 |
| 1730849400 | 76.99 | 0.92 | 1.21 | 76.23 | 77 | 76.2292 | 27564 |
| 1730763000 | 76.07 | -0.16 | -0.21 | 76.29 | 76.42 | 75.99 | 45828 |
| 1730500200 | 76.2305 | -0.12 | -0.16 | 76.63 | 76.75 | 76.2305 | 8281 |
| 1730413800 | 76.35 | -0.66 | -0.86 | 76.86 | 76.86 | 76.32 | 25273 |
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
