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 | -8.6617 | -9.61858576795 | 90.0517 | 91.4999 | 79.66 | 824204 | 82.49809194 | CS |
| 4 | -26.53 | -24.5830244626 | 107.92 | 111 | 79.66 | 584627 | 93.96932423 | CS |
| 12 | -6.11 | -6.98285714286 | 87.5 | 112.4 | 76.72 | 684058 | 91.36288847 | CS |
| 26 | -30.69 | -27.3822269807 | 112.08 | 115.65 | 65.73 | 647754 | 90.79318356 | CS |
| 52 | -101.31 | -55.4515599343 | 182.7 | 183.8006 | 65.73 | 700474 | 107.72881246 | CS |
| 156 | -142.54 | -63.6538203903 | 223.93 | 327.8 | 65.73 | 737725 | 168.60529299 | CS |
| 260 | 48.41 | 146.785930867 | 32.98 | 545.11 | 6.35 | 1529931 | 87.4043023 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 81.39 | -0.03 | -0.04 | 80.91 | 83.49 | 79.77 | 340806 |
| 1734996900 | 81.42 | 0.44 | 0.54 | 80.93 | 82.1 | 79.66 | 845070 |
| 1734737700 | 80.98 | 0.04 | 0.05 | 80.51 | 84.45 | 80 | 1411918 |
| 1734651300 | 80.94 | -2.54 | -3.04 | 84.72 | 85.79 | 80.7 | 691895 |
| 1734564900 | 83.48 | -5.69 | -6.38 | 89.98 | 89.98 | 82.3 | 687994 |
| 1734478500 | 89.17 | -1.62 | -1.78 | 90.29 | 91.4999 | 87.85 | 516312 |
| 1734392100 | 90.79 | -1.4 | -1.52 | 91.07 | 91.37 | 88.88 | 649305 |
| 1734132900 | 92.19 | -3.9 | -4.06 | 96.28 | 96.76 | 91.89 | 431873 |
| 1734046500 | 96.09 | -3.05 | -3.08 | 98.41 | 98.5 | 95.2 | 465438 |
| 1733960100 | 99.14 | -1.35 | -1.34 | 101.14 | 102.08 | 98.14 | 537625 |
| 1733873700 | 100.49 | 0.28 | 0.28 | 100.89 | 102.25 | 98.24 | 668295 |
| 1733787300 | 100.21 | -2.25 | -2.20 | 103.49 | 104 | 100.1 | 385458 |
| 1733528100 | 102.46 | 3.7 | 3.75 | 101.19 | 104 | 99.51 | 446213 |
| 1733441700 | 98.76 | -2.71 | -2.67 | 102.24 | 103 | 98.45 | 360281 |
| 1733355300 | 101.47 | -1.42 | -1.38 | 102.52 | 103.55 | 98.36 | 518484 |
| 1733268900 | 102.89 | -3.04 | -2.87 | 105.38 | 106.55 | 99.65 | 868219 |
| 1733182500 | 105.93 | -3.14 | -2.88 | 108.92 | 109.82 | 104.5 | 804767 |
| 1732917840 | 109.07 | 0.23 | 0.21 | 110.62 | 111 | 108.105 | 227208 |
| 1732750500 | 108.84 | 1.47 | 1.37 | 108.16 | 110.5 | 108 | 329932 |
| 1732664100 | 107.37 | -1.44 | -1.32 | 108.18 | 110.025 | 106.59 | 365169 |
| 1732577700 | 108.81 | 6.14 | 5.98 | 105.44 | 112.4 | 105.29 | 1013665 |
| 1732318500 | 102.67 | 1.03 | 1.01 | 100.54 | 104.1975 | 100.54 | 545927 |
| 1732232100 | 101.64 | 2.58 | 2.60 | 99.5 | 104.45 | 98.63 | 506521 |
| 1732145700 | 99.06 | -1 | -1.00 | 99.4 | 101.7 | 97.32 | 569399 |
| 1732059300 | 100.06 | -0.88 | -0.87 | 99.42 | 100.25 | 97.6 | 399021 |
| 1731972900 | 100.94 | 0.69 | 0.69 | 97.52 | 102.41 | 96.43 | 581457 |
| 1731713700 | 100.25 | -6.31 | -5.92 | 106.63 | 107.54 | 99.81 | 595011 |
| 1731627300 | 106.56 | 0.93 | 0.88 | 106.09 | 109.8 | 104.4 | 1107697 |
| 1731540900 | 105.63 | 6.43 | 6.48 | 99.55 | 106.8 | 99.34 | 1014998 |
| 1731454500 | 99.2 | 2.37 | 2.45 | 94.27 | 100.5 | 92.52 | 770599 |
| 1731368100 | 96.83 | 3.88 | 4.17 | 95 | 96.88 | 92.445 | 514028 |
| 1731108900 | 92.95 | -1.84 | -1.94 | 94.39 | 94.39 | 89.04 | 623895 |
| 1731022500 | 94.79 | -1.64 | -1.70 | 96.46 | 97.335 | 94.19 | 902734 |
| 1730936100 | 96.43 | 7.92 | 8.95 | 93.21 | 97.45 | 92.9 | 975737 |
| 1730849700 | 88.51 | -1.76 | -1.95 | 89.29 | 91.75 | 86.6 | 665073 |
| 1730763300 | 90.27 | -1.79 | -1.94 | 91.04 | 94.32 | 89 | 1008401 |
| 1730500500 | 92.06 | 9.06 | 10.92 | 87 | 100.9881 | 84.995 | 2490720 |
| 1730414100 | 83 | -2.94 | -3.42 | 86.55 | 86.55 | 82.75 | 823185 |
| 1730327700 | 85.94 | -1.16 | -1.33 | 85.85 | 88.78 | 84.87 | 606013 |
| 1730241300 | 87.1 | 1.66 | 1.94 | 84.29 | 87.91 | 84.0001 | 853218 |
| 1730154900 | 85.44 | 3.08 | 3.74 | 82.94 | 86.19 | 82.62 | 917666 |
| 1729895700 | 82.36 | -1.21 | -1.45 | 84.75 | 85.7 | 81.52 | 664722 |
| 1729809300 | 83.57 | 5.02 | 6.39 | 79.9 | 83.75 | 79.21 | 1056433 |
| 1729722900 | 78.55 | -1.1 | -1.38 | 78.98 | 80.7299 | 76.79 | 426986 |
| 1729636500 | 79.65 | 0.18 | 0.23 | 79.66 | 80.21 | 77.61 | 494931 |
| 1729550100 | 79.47 | -1.58 | -1.95 | 80.63 | 81.3 | 78.41 | 565433 |
| 1729290900 | 81.05 | 0.79 | 0.98 | 81.11 | 82.51 | 79.83 | 582953 |
| 1729204500 | 80.26 | -1.87 | -2.28 | 81.43 | 82.33 | 78.75 | 660359 |
| 1729118100 | 82.13 | 4.66 | 6.02 | 78.81 | 82.97 | 76.72 | 1075311 |
| 1729031700 | 77.47 | -3.46 | -4.28 | 80.84 | 81.17 | 77.33 | 1330135 |
| 1728945300 | 80.93 | -2.11 | -2.54 | 82.47 | 83.17 | 80.45 | 654718 |
| 1728686100 | 83.04 | -1.36 | -1.61 | 83.77 | 84.4 | 80.53 | 793374 |
| 1728599700 | 84.4 | -3.25 | -3.71 | 86.81 | 86.81 | 83.16 | 748683 |
| 1728513300 | 87.65 | -0.11 | -0.13 | 87.81 | 89.71 | 86.93 | 444401 |
| 1728426900 | 87.76 | -1.27 | -1.43 | 87.96 | 88.76 | 86.25 | 304990 |
| 1728340500 | 89.03 | 0.68 | 0.77 | 87.29 | 89.48 | 86.73 | 416444 |
| 1728081300 | 88.35 | 4.49 | 5.35 | 86.71 | 89.5 | 85.88 | 523788 |
| 1727994900 | 83.86 | -2.81 | -3.24 | 85.55 | 86.105 | 82.93 | 361132 |
| 1727908500 | 86.67 | 0.82 | 0.96 | 84.84 | 88.64 | 83.59 | 461756 |
| 1727822100 | 85.85 | -1.61 | -1.84 | 87.5 | 87.5 | 84.36 | 473767 |
| 1727735700 | 87.46 | -0.13 | -0.15 | 86.62 | 88.54 | 86.39 | 386313 |
| 1727476500 | 87.59 | 1.97 | 2.30 | 87.12 | 89.88 | 85.775 | 815799 |
| 1727390100 | 85.62 | 3.27 | 3.97 | 84.89 | 87.67 | 84 | 655685 |
| 1727303700 | 82.35 | -4.81 | -5.52 | 87.06 | 87.06 | 82.21 | 679484 |
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
