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 | 1.56 | 1.55781905333 | 100.14 | 102.57 | 99.11 | 3319920 | 101.28462018 | CS |
| 4 | 4.32 | 4.43622920518 | 97.38 | 103.05 | 96.8 | 3229563 | 99.68701407 | CS |
| 12 | 3.51 | 3.57470210816 | 98.19 | 103.05 | 89.945 | 2875190 | 96.17361735 | CS |
| 26 | 4.34 | 4.45768282662 | 97.36 | 105.18 | 89.945 | 2856671 | 97.91791249 | CS |
| 52 | 22.85 | 28.9790741915 | 78.85 | 105.18 | 78.07 | 3040647 | 92.50547389 | CS |
| 156 | 13.65 | 15.5025553663 | 88.05 | 105.6 | 69.38 | 3065432 | 89.76767148 | CS |
| 260 | 20.01 | 24.4950422328 | 81.69 | 105.6 | 69.38 | 3000286 | 88.39960441 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576100 | 101.83 | 0.84 | 0.83 | 101.21 | 102.915 | 100.84 | 2750798 |
| 1739489700 | 100.99 | -1.36 | -1.33 | 101.37 | 102.57 | 100.32 | 4937707 |
| 1739403300 | 102.35 | 0.47 | 0.46 | 100.73 | 102.52 | 100.595 | 3161485 |
| 1739316900 | 101.88 | 1.05 | 1.04 | 100.59 | 102.11 | 99.47 | 3165876 |
| 1739230500 | 100.83 | 0.48 | 0.48 | 99.76 | 100.955 | 99.11 | 2473813 |
| 1738971300 | 100.35 | 0.18 | 0.18 | 100.14 | 100.435 | 99.41 | 2860721 |
| 1738884900 | 100.17 | 0.78 | 0.78 | 99.64 | 100.665 | 98.87 | 3150074 |
| 1738798500 | 99.39 | 1.51 | 1.54 | 98.67 | 99.89 | 98.4 | 2280445 |
| 1738712100 | 97.88 | -1.48 | -1.49 | 98.85 | 99.065 | 97.8 | 2126128 |
| 1738625700 | 99.36 | 1 | 1.02 | 98.36 | 99.685 | 97.32 | 2657024 |
| 1738366500 | 98.36 | 0.33 | 0.34 | 97.84 | 99.0529 | 97.55 | 4904516 |
| 1738280100 | 98.03 | -0.02 | -0.02 | 98.55 | 99.15 | 97.56 | 3570560 |
| 1738193700 | 98.05 | -1.95 | -1.95 | 100.03 | 100.73 | 97.355 | 3345754 |
| 1738107300 | 100 | -2.63 | -2.56 | 102.47 | 102.47 | 99.75 | 3505774 |
| 1738020900 | 102.63 | 4.45 | 4.53 | 99.34 | 103.05 | 98.16 | 5386803 |
| 1737761700 | 98.18 | 0.69 | 0.71 | 97.08 | 98.5 | 97.165 | 2135470 |
| 1737675300 | 97.49 | 0 | 0.00 | 97.49 | 97.49 | 97.49 | 0 |
| 1737588900 | 97.49 | -0.32 | -0.33 | 97.58 | 98.13 | 96.99 | 3303663 |
| 1737502500 | 97.81 | 0.56 | 0.58 | 98 | 98.73 | 97.595 | 2437860 |
| 1737156900 | 97.25 | 0.43 | 0.44 | 97.38 | 97.975 | 96.8 | 2728465 |
| 1737070500 | 96.82 | 1.7 | 1.79 | 94.88 | 96.85 | 94.7 | 2456577 |
| 1736984100 | 95.12 | 0.62 | 0.66 | 95.38 | 95.61 | 94.53 | 3118539 |
| 1736897700 | 94.5 | -0.04 | -0.04 | 93.67 | 94.54 | 93.43 | 3172351 |
| 1736811300 | 94.54 | 1.03 | 1.10 | 95.15 | 95.92 | 92.76 | 6037082 |
| 1736552100 | 93.51 | 1.25 | 1.35 | 93.15 | 94.67 | 92.67 | 7729956 |
| 1736379300 | 92.26 | 1.79 | 1.98 | 90.25 | 92.35 | 89.945 | 2591002 |
| 1736292900 | 90.47 | 0.15 | 0.17 | 90.17 | 91.9099 | 90.1 | 2705968 |
| 1736206500 | 90.32 | -1.73 | -1.88 | 92.1 | 92.1 | 90.01 | 3454787 |
| 1735947300 | 92.05 | 0.11 | 0.12 | 92.4 | 93.06 | 92.025 | 1685887 |
| 1735860900 | 91.94 | -0.29 | -0.31 | 92.57 | 93.23 | 91.59 | 1839271 |
| 1735688100 | 92.23 | 0.17 | 0.18 | 92.18 | 92.4799 | 91.5 | 1594509 |
| 1735601700 | 92.06 | -0.45 | -0.49 | 92.59 | 92.64 | 91.23 | 1661141 |
| 1735342500 | 92.51 | 0.45 | 0.49 | 91.62 | 92.66 | 91.31 | 1722349 |
| 1735256100 | 92.06 | -0.31 | -0.34 | 92.05 | 92.56 | 91.8 | 2066489 |
| 1735077840 | 92.37 | -0.49 | -0.53 | 92.55 | 93.11 | 92.25 | 1404392 |
| 1734996900 | 92.86 | 0.11 | 0.12 | 92.47 | 92.98 | 91.59 | 2282261 |
| 1734737700 | 92.75 | 1.51 | 1.65 | 91.84 | 93.07 | 91.225 | 6776901 |
| 1734651300 | 91.24 | 0.33 | 0.36 | 90.55 | 92.03 | 90.42 | 3147624 |
| 1734564900 | 90.91 | -1.01 | -1.10 | 91.83 | 92.245 | 90.8574 | 3450809 |
| 1734478500 | 91.92 | 0.15 | 0.16 | 91.47 | 93.04 | 91.2947 | 2749287 |
| 1734392100 | 91.77 | -0.94 | -1.01 | 92.71 | 92.86 | 91.7 | 2504544 |
| 1734132900 | 92.71 | -0.14 | -0.15 | 92.5 | 93.38 | 92.165 | 1810385 |
| 1734046500 | 92.85 | -0.78 | -0.83 | 93.3 | 94.2 | 92.8 | 1978236 |
| 1733960100 | 93.63 | -1.47 | -1.55 | 95.15 | 95.21 | 93.235 | 2925098 |
| 1733873700 | 95.1 | -0.48 | -0.50 | 95.58 | 95.58 | 93.59 | 2045434 |
| 1733787300 | 95.58 | -0.27 | -0.28 | 95.85 | 96.86 | 95.3 | 2651099 |
| 1733528100 | 95.85 | -1.6 | -1.64 | 97.18 | 97.43 | 95.655 | 2676554 |
| 1733441700 | 97.45 | 1.2 | 1.25 | 96.55 | 97.98 | 96.21 | 2255415 |
| 1733355300 | 96.25 | -0.77 | -0.79 | 97.24 | 97.34 | 95.88 | 2832281 |
| 1733268900 | 97.02 | -1.2 | -1.22 | 98.9 | 98.9 | 97.01 | 1917650 |
| 1733182500 | 98.22 | -1.64 | -1.64 | 99.96 | 100 | 97.732 | 2187079 |
| 1732917840 | 99.86 | -0.03 | -0.03 | 99.93 | 100.28 | 99.3 | 1260575 |
| 1732750500 | 99.89 | 0.56 | 0.56 | 99.6 | 100.72 | 99.6 | 1558647 |
| 1732664100 | 99.33 | 1.23 | 1.25 | 98.53 | 99.47 | 98.31 | 2274660 |
| 1732577700 | 98.1 | 0.51 | 0.52 | 97.89 | 98.5 | 97.1175 | 3380827 |
| 1732318500 | 97.59 | -0.49 | -0.50 | 98.19 | 98.523 | 97.5411 | 2048833 |
| 1732232100 | 98.08 | 1.28 | 1.32 | 97.11 | 98.15 | 96.405 | 2849551 |
| 1732145700 | 96.8 | 0.1 | 0.10 | 96.25 | 96.859 | 95.9 | 2527613 |
| 1732059300 | 96.7 | 0.21 | 0.22 | 96.1 | 96.76 | 95.375 | 1879771 |
| 1731972900 | 96.49 | 0.18 | 0.19 | 96.31 | 97.38 | 96.1 | 3399178 |
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
