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 | -1.46 | -2.11594202899 | 69 | 69.64 | 66.3581 | 229278 | 68.21332754 | SP |
| 4 | 5.87 | 9.51840441057 | 61.67 | 72.63 | 61.19 | 362726 | 68.04701958 | SP |
| 12 | 9.94 | 17.2569444444 | 57.6 | 72.63 | 52.77 | 420984 | 63.00787102 | SP |
| 26 | 0.15 | 0.222584953257 | 67.39 | 72.63 | 52.77 | 399858 | 63.18267081 | SP |
| 52 | 10.41 | 18.22159986 | 57.13 | 77.52 | 50 | 481690 | 62.52639656 | SP |
| 156 | 37.42 | 124.236387782 | 30.12 | 80.27 | 25.86 | 1865445 | 53.71433749 | SP |
| 260 | 52.99 | 364.192439863 | 14.55 | 80.27 | 0.5 | 3093561 | 29.99283649 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733268600 | 67.54 | -0.07 | -0.10 | 68.27 | 68.6083 | 67.08 | 209678 |
| 1733182200 | 67.61 | -1.32 | -1.91 | 68.95 | 69.15 | 66.358099 | 373019 |
| 1732917840 | 68.93 | 0.51 | 0.75 | 68.54 | 69.25 | 68.42 | 124592 |
| 1732750200 | 68.42 | -0.21 | -0.31 | 68.73 | 69.64 | 68.29 | 185870 |
| 1732663800 | 68.63 | -0.14 | -0.20 | 69 | 69.0663 | 67.98 | 233629 |
| 1732577400 | 68.77 | -2.86 | -3.99 | 71.7 | 72.34 | 68.485 | 645683 |
| 1732318200 | 71.63 | 0.15 | 0.21 | 71.43 | 72.63 | 71.26 | 441163 |
| 1732231800 | 71.48 | 1.09 | 1.55 | 70.95 | 72.5599 | 70.67 | 305146 |
| 1732145400 | 70.39 | 1.3 | 1.88 | 69.48 | 70.45 | 69.12 | 317695 |
| 1732059000 | 69.09 | -0.77 | -1.10 | 68.87 | 69.78 | 68.45 | 300908 |
| 1731972600 | 69.86 | 1.83 | 2.69 | 69.04 | 70.16 | 68.62 | 571150 |
| 1731713400 | 68.03 | -0.35 | -0.51 | 67.99 | 69.49 | 67.63 | 495841 |
| 1731627000 | 68.38 | 0.52 | 0.77 | 68.65 | 68.76 | 67.47 | 197206 |
| 1731540600 | 67.86 | 1.05 | 1.57 | 67.18 | 68.37 | 65.62 | 285546 |
| 1731454200 | 66.81 | -0.72 | -1.07 | 67.96 | 68.28 | 66.64 | 242551 |
| 1731367800 | 67.53 | 0.78 | 1.17 | 66.86 | 67.94 | 66.19 | 277239 |
| 1731108600 | 66.75 | 0.76 | 1.15 | 65.95 | 66.949799 | 65.42 | 367688 |
| 1731022200 | 65.989999 | -0.57 | -0.86 | 66.44 | 66.44 | 64.941599 | 329943 |
| 1730935800 | 66.56 | 4.72 | 7.63 | 65.29 | 67.5181 | 64.538 | 780350 |
| 1730849400 | 61.84 | 0.72 | 1.18 | 61.67 | 62.215 | 61.19 | 416578 |
| 1730763000 | 61.12 | 2.15 | 3.65 | 59.83 | 61.285 | 59.83 | 361923 |
| 1730500200 | 58.97 | -0.85 | -1.42 | 61.37 | 61.85 | 58.85 | 491617 |
| 1730413800 | 59.82 | 0.77 | 1.30 | 59.89 | 60.74 | 59.52 | 407116 |
| 1730327400 | 59.05 | 0.08 | 0.14 | 59.31 | 60.0187 | 58.8 | 404010 |
| 1730241000 | 58.97 | -1.82 | -2.99 | 60.5 | 60.51 | 58.61 | 435121 |
| 1730154600 | 60.79 | -0.71 | -1.15 | 58.98 | 60.79 | 58.8 | 290456 |
| 1729895400 | 61.5 | -0.04 | -0.06 | 62.26 | 62.55 | 61.2011 | 259118 |
| 1729809000 | 61.54 | -0.07 | -0.11 | 61.91 | 62.21 | 60.765 | 200874 |
| 1729722600 | 61.61 | -0.72 | -1.16 | 61.93 | 62.37 | 60.9 | 218267 |
| 1729636200 | 62.33 | 0.21 | 0.34 | 62.51 | 62.8398 | 61.82 | 253875 |
| 1729549800 | 62.12 | -0.28 | -0.45 | 63.12 | 63.6 | 61.8 | 333793 |
| 1729290600 | 62.4 | -0.53 | -0.84 | 62.54 | 62.92 | 61.51 | 438539 |
| 1729204200 | 62.93 | 0.67 | 1.08 | 62.36 | 63.2157 | 62.11 | 252211 |
| 1729117800 | 62.26 | 0.5 | 0.81 | 62.28 | 62.64 | 61.95 | 292235 |
| 1729031400 | 61.76 | -4.02 | -6.11 | 62.4 | 63.24 | 61.6 | 651068 |
| 1728945000 | 65.78 | -0.13 | -0.20 | 65.09 | 66.08 | 64.8501 | 239297 |
| 1728685800 | 65.91 | 0.61 | 0.93 | 65.26 | 66.400099 | 65.125 | 267123 |
| 1728599400 | 65.3 | 1 | 1.56 | 65.11 | 65.9161 | 64.17 | 347587 |
| 1728513000 | 64.3 | 0.76 | 1.20 | 62.62 | 64.61 | 62.37 | 668682 |
| 1728426600 | 63.54 | -3.67 | -5.46 | 65.41 | 65.599999 | 62.95 | 683325 |
| 1728340200 | 67.21 | 0.52 | 0.78 | 67.069999 | 68.1199 | 66.879999 | 423224 |
| 1728081000 | 66.69 | 1.2 | 1.83 | 66.5 | 67.0454 | 65.327299 | 499825 |
| 1727994600 | 65.489999 | 2.19 | 3.46 | 63.64 | 65.6299 | 62.73 | 999186 |
| 1727908200 | 63.3 | 1.34 | 2.16 | 63.73 | 64.021199 | 61.89 | 851549 |
| 1727821800 | 61.96 | 2.65 | 4.47 | 58.44 | 62.47 | 58.08 | 1097030 |
| 1727735400 | 59.31 | 0.91 | 1.56 | 58.19 | 59.49 | 57.58 | 288261 |
| 1727476200 | 58.4 | 2.16 | 3.84 | 56.72 | 58.63 | 56.72 | 428027 |
| 1727389800 | 56.24 | -2.31 | -3.95 | 56.2 | 57.6896 | 55.87 | 495720 |
| 1727303400 | 58.55 | -2.3 | -3.78 | 60.74 | 60.94 | 58.285 | 455905 |
| 1727217000 | 60.85 | -0.78 | -1.27 | 62.49 | 62.59 | 60.76 | 376230 |
| 1727130600 | 61.63 | 1.48 | 2.46 | 60.41 | 62.24 | 60 | 519225 |
| 1726871400 | 60.15 | -0.35 | -0.58 | 59.88 | 60.44 | 58.84 | 321846 |
| 1726785000 | 60.5 | 1.35 | 2.28 | 60.79 | 61.8 | 59.8416 | 451643 |
| 1726698600 | 59.15 | 0.3 | 0.51 | 58.765 | 60.46 | 58.54 | 668800 |
| 1726612200 | 58.85 | 1.55 | 2.71 | 57.32 | 58.93 | 57.31 | 305835 |
| 1726525800 | 57.3 | 1.3 | 2.32 | 57.01 | 57.84 | 56.46 | 361255 |
| 1726266600 | 56 | 0.55 | 0.99 | 55.89 | 56.8899 | 55.72 | 433592 |
| 1726180200 | 55.45 | 1.01 | 1.86 | 54.99 | 55.88 | 54.1 | 510586 |
| 1726093800 | 54.44 | -1.09 | -1.96 | 55.61 | 55.61 | 52.77 | 582238 |
| 1726007400 | 55.53 | -1.94 | -3.38 | 57.6 | 57.6 | 54.6093 | 380065 |
| 1725921000 | 57.47 | 0.68 | 1.20 | 57.24 | 58.59 | 56.91 | 298820 |
| 1725661800 | 56.79 | -1.44 | -2.47 | 58.54 | 59.14 | 56.25 | 255688 |
| 1725575400 | 58.23 | -0.83 | -1.41 | 60.01 | 60.01 | 58.1 | 229980 |
| 1725489000 | 59.06 | -1.78 | -2.93 | 60.88 | 61.69 | 58.9 | 314006 |
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
