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 | 2.27 | 3.02868579053 | 74.95 | 77.6 | 74.7139 | 1742 | 75.85077951 | SP |
| 4 | 2.51 | 3.35965734172 | 74.71 | 77.6 | 71.22 | 4599 | 74.29163724 | SP |
| 12 | 5.09 | 7.05670317482 | 72.13 | 80 | 71.22 | 3374 | 75.28093338 | SP |
| 26 | 10.22 | 15.2537313433 | 67 | 80 | 57.88 | 2718 | 71.94083083 | SP |
| 52 | 21.31 | 38.1148274012 | 55.91 | 80 | 54.4112 | 4422 | 65.09788664 | SP |
| 156 | 25.32 | 48.7861271676 | 51.9 | 80 | 30.2036 | 3123 | 54.0130617 | SP |
| 260 | 51.4603 | 199.770571862 | 25.7597 | 80 | 24.38 | 5083 | 51.38147553 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737675000 | 76.8782 | 0 | 0.00 | 76.8782 | 76.8782 | 76.8782 | 0 |
| 1737588600 | 76.8782 | 0.98 | 1.29 | 76.78 | 77.24 | 76.78 | 1416 |
| 1737502200 | 75.9021 | 1.19 | 1.59 | 75.71 | 76.15 | 75.4032 | 2422 |
| 1737156600 | 74.7139 | 1.08 | 1.46 | 74.95 | 74.95 | 74.7139 | 1389 |
| 1737070200 | 73.6381 | 0.15 | 0.20 | 74.16 | 74.16 | 73.6381 | 670 |
| 1736983800 | 73.4889 | 1.52 | 2.12 | 73.29 | 73.4889 | 73.06 | 1103 |
| 1736897400 | 71.9655 | 0.23 | 0.32 | 72.43 | 72.5 | 71.91 | 429 |
| 1736811000 | 71.7339 | -0.63 | -0.87 | 71.22 | 71.97 | 71.22 | 1093 |
| 1736551800 | 72.3671 | -0.99 | -1.35 | 71.54 | 72.7 | 71.54 | 774 |
| 1736379000 | 73.36 | -0.18 | -0.25 | 73.31 | 73.42 | 73 | 666 |
| 1736292600 | 73.5428 | -1.83 | -2.42 | 75.88 | 75.88 | 73.5428 | 1046 |
| 1736206200 | 75.3683 | 1.22 | 1.64 | 75.32 | 75.798 | 75.16 | 30087 |
| 1735947000 | 74.1532 | 1.28 | 1.76 | 73.63 | 74.256 | 73.63 | 982 |
| 1735860600 | 72.8734 | 0.37 | 0.51 | 73.05 | 73.31 | 72.3 | 1721 |
| 1735687800 | 72.5014 | -0.78 | -1.07 | 73.52 | 73.52 | 72.5014 | 1406 |
| 1735601400 | 73.2822 | -0.75 | -1.02 | 73.18 | 73.56 | 72.95 | 26775 |
| 1735342200 | 74.0357 | -0.98 | -1.31 | 74.71 | 74.71 | 73.49 | 1608 |
| 1735255800 | 75.0153 | 0.26 | 0.34 | 74.91 | 75.27 | 74.73 | 2348 |
| 1735077840 | 74.7598 | 0.55 | 0.75 | 74.2069 | 74.8297 | 74.2069 | 883 |
| 1734996600 | 74.2069 | -2.06 | -2.70 | 73.79 | 74.22 | 73.79 | 1038 |
| 1734737400 | 76.2639 | 0.43 | 0.56 | 75.16 | 77 | 75.16 | 706 |
| 1734651000 | 75.836 | -0.26 | -0.35 | 76.85 | 76.85 | 75.836 | 699 |
| 1734564600 | 76.1009 | -2.24 | -2.86 | 78.67 | 78.75 | 76.08 | 916 |
| 1734478200 | 78.3405 | -0.42 | -0.53 | 80 | 80 | 78.18 | 3601 |
| 1734391800 | 78.7561 | 1.11 | 1.43 | 78.08 | 78.98 | 78.08 | 1707 |
| 1734132600 | 77.6456 | 0.65 | 0.84 | 77.95 | 77.95 | 77.15 | 26505 |
| 1734046200 | 76.9986 | -0.44 | -0.57 | 77.05 | 77.06 | 76.82 | 827 |
| 1733959800 | 77.4435 | 1.19 | 1.56 | 76.97 | 77.45 | 76.9571 | 1501 |
| 1733873400 | 76.2561 | -1.9 | -2.44 | 77.51 | 77.61 | 76.2561 | 1189 |
| 1733787000 | 78.1607 | 0.55 | 0.71 | 78.32 | 78.41 | 78.1607 | 796 |
| 1733527800 | 77.6116 | 0.82 | 1.07 | 77.18 | 77.8 | 76.8868 | 1940 |
| 1733441400 | 76.7869 | -0.51 | -0.66 | 77.15 | 77.15 | 76.71 | 1762 |
| 1733355000 | 77.2961 | 1.05 | 1.38 | 76.94 | 77.2961 | 76.8018 | 627 |
| 1733268600 | 76.2411 | 0.7 | 0.93 | 75.41 | 76.2411 | 75.41 | 2127 |
| 1733182200 | 75.5394 | 1.01 | 1.36 | 74.97 | 75.65 | 74.97 | 614 |
| 1732917840 | 74.526 | 0.45 | 0.60 | 73.97 | 74.55 | 73.97 | 1224 |
| 1732750200 | 74.0793 | -0.24 | -0.33 | 74.72 | 74.72 | 73.561 | 575 |
| 1732663800 | 74.3214 | 0.18 | 0.24 | 74.27 | 74.3214 | 74.197147 | 380 |
| 1732577400 | 74.1414 | -0.27 | -0.36 | 74.86 | 74.86 | 73.9486 | 2727 |
| 1732318200 | 74.4127 | -0.32 | -0.43 | 74.72 | 74.72 | 74.0797 | 2144 |
| 1732231800 | 74.7318 | 0.82 | 1.11 | 74.82 | 74.885 | 73.8416 | 12450 |
| 1732145400 | 73.9134 | -0.07 | -0.10 | 74.27 | 74.27 | 73.85 | 967 |
| 1732059000 | 73.9868 | 0.84 | 1.15 | 72.82 | 73.9868 | 72.82 | 679 |
| 1731972600 | 73.1422 | 0.26 | 0.36 | 73 | 73.38 | 72.9 | 1208 |
| 1731713400 | 72.8802 | -1.56 | -2.09 | 74.08 | 74.08 | 72.4 | 3234 |
| 1731627000 | 74.4358 | -0.44 | -0.58 | 75.06 | 75.06 | 74.4358 | 888 |
| 1731540600 | 74.8715 | -0.48 | -0.64 | 75.89 | 75.89 | 74.8715 | 2541 |
| 1731454200 | 75.3504 | -0.2 | -0.27 | 75.48 | 75.56 | 75.17 | 1617 |
| 1731367800 | 75.5528 | -0.65 | -0.85 | 76.65 | 76.65 | 75.2 | 17045 |
| 1731108600 | 76.1991 | -1.59 | -2.04 | 77.1 | 77.1 | 75.955 | 2689 |
| 1731022200 | 77.7893 | 2.73 | 3.64 | 76.56 | 77.7893 | 76.56 | 1860 |
| 1730935800 | 75.0548 | 1.48 | 2.01 | 74.11 | 75.0548 | 73.97 | 3255 |
| 1730849400 | 73.5733 | 1.51 | 2.10 | 72.68 | 73.5733 | 72.68 | 1629 |
| 1730763000 | 72.0598 | 0.01 | 0.01 | 72.41 | 72.68 | 72.0598 | 1015 |
| 1730500200 | 72.0511 | 0.74 | 1.04 | 72.13 | 72.555 | 72.0511 | 677 |
| 1730413800 | 71.3101 | -2.3 | -3.13 | 73.01 | 73.01 | 71.05 | 1490 |
| 1730327400 | 73.6117 | -0.46 | -0.62 | 73.65 | 74.15 | 73.6117 | 1610 |
| 1730241000 | 74.0699 | 0.84 | 1.15 | 73.41 | 74.43 | 73.41 | 1744 |
| 1730154600 | 73.2284 | -0.17 | -0.23 | 74.56 | 74.56 | 73.2284 | 1564 |
| 1729895400 | 73.3943 | 0.73 | 1.01 | 73.49 | 74.08 | 73.3943 | 957 |
| 1729809000 | 72.6596 | 0.18 | 0.24 | 72.96 | 72.96 | 72.26 | 869 |
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
