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 | -0.56 | -0.704048277596 | 79.54 | 80.67 | 77.33 | 2057857 | 78.85203856 | CS |
| 4 | -1.545 | -1.91865880161 | 80.525 | 81.51 | 74.74 | 3132573 | 78.49938134 | CS |
| 12 | 9.89 | 14.314662035 | 69.09 | 82.26 | 67.04 | 3990112 | 74.3740541 | CS |
| 26 | -33.19 | -29.5890166711 | 112.17 | 117.19 | 62.34 | 4704291 | 74.22214742 | CS |
| 52 | -44.17 | -35.8668290702 | 123.15 | 142 | 62.34 | 3831787 | 93.64591332 | CS |
| 156 | -451.03 | -85.0983943699 | 530.01 | 539.06 | 62.34 | 3041621 | 112.70507307 | CS |
| 260 | -139.58 | -63.8634699854 | 218.56 | 659.4518 | 62.34 | 2199376 | 160.99784043 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735860900 | 78.5 | 0.73 | 0.94 | 77.87 | 79.97 | 77.66 | 2319980 |
| 1735688100 | 77.77 | -0.23 | -0.29 | 78.78 | 78.78 | 77.33 | 1966085 |
| 1735601700 | 78 | -2.24 | -2.79 | 79.28 | 79.6 | 77.67 | 3142502 |
| 1735342500 | 80.24 | -0.33 | -0.41 | 80.03 | 80.5 | 79.63 | 1797769 |
| 1735256100 | 80.57 | 0.33 | 0.41 | 79.54 | 80.67 | 79.25 | 1350649 |
| 1735077840 | 80.24 | 0.7 | 0.88 | 80.69 | 80.83 | 78.59 | 1153110 |
| 1734996900 | 79.54 | -0.5 | -0.62 | 79.04 | 80.25 | 77.7987 | 2386479 |
| 1734737700 | 80.04 | 4.22 | 5.57 | 75.47 | 81.51 | 75.47 | 11578073 |
| 1734651300 | 75.82 | 0.56 | 0.74 | 75.64 | 76.28 | 74.5 | 3422248 |
| 1734564900 | 75.26 | -2.54 | -3.26 | 77.26 | 77.57 | 75.23 | 2948653 |
| 1734478500 | 77.8 | 1.39 | 1.82 | 76.3 | 78.38 | 76.05 | 3613552 |
| 1734392100 | 76.41 | -0.78 | -1.01 | 76.87 | 77.42 | 75.05 | 3943895 |
| 1734132900 | 77.19 | -1.74 | -2.20 | 78.6 | 78.72 | 76.82 | 2954450 |
| 1734046500 | 78.93 | -1.54 | -1.91 | 80.18 | 80.96 | 77.825 | 3209759 |
| 1733960100 | 80.47 | 1.06 | 1.33 | 79.825 | 81.12 | 79.41 | 2912684 |
| 1733873700 | 79.41 | 1 | 1.28 | 78.79 | 80.9 | 77.895 | 2969546 |
| 1733787300 | 78.41 | 0.69 | 0.89 | 78.09 | 79.11 | 77.55 | 2288047 |
| 1733528100 | 77.72 | -1.2 | -1.52 | 78.97 | 79.5 | 77.33 | 2659057 |
| 1733441700 | 78.92 | -2.09 | -2.58 | 80.91 | 81 | 78.06 | 3424643 |
| 1733355300 | 81.01 | 0.1 | 0.12 | 80.86 | 82.26 | 80.69 | 3228944 |
| 1733268900 | 80.91 | 1.6 | 2.02 | 79 | 81.11 | 78.0901 | 3609496 |
| 1733182500 | 79.31 | 1.32 | 1.69 | 78.19 | 80.18 | 77.5001 | 3277654 |
| 1732917840 | 77.99 | -0.11 | -0.14 | 78.4 | 79.37 | 77.89 | 1510419 |
| 1732750500 | 78.1 | 0.16 | 0.21 | 78.43 | 78.62 | 77.18 | 2002976 |
| 1732664100 | 77.94 | 0.11 | 0.14 | 78.65 | 79.38 | 76.9401 | 4150627 |
| 1732577700 | 77.83 | 5 | 6.87 | 74.2 | 78.22 | 73.5 | 6551599 |
| 1732318500 | 72.83 | -1.63 | -2.19 | 74.85 | 75.286 | 72.52 | 4562677 |
| 1732232100 | 74.46 | -0.78 | -1.04 | 75.08 | 75.76 | 74.14 | 3230919 |
| 1732145700 | 75.24 | 0.36 | 0.48 | 74.73 | 75.31 | 72.94 | 3076383 |
| 1732059300 | 74.88 | -1.39 | -1.82 | 75.7 | 76.61 | 74.65 | 3351303 |
| 1731972900 | 76.27 | 0.39 | 0.51 | 75.88 | 78.16 | 75.69 | 3898217 |
| 1731713700 | 75.88 | 1.2 | 1.61 | 75.51 | 78.11 | 75.13 | 6878872 |
| 1731627300 | 74.68 | 2.15 | 2.96 | 72.31 | 75.78 | 71.75 | 4517683 |
| 1731540900 | 72.53 | -1.81 | -2.43 | 74.455 | 74.55 | 71.84 | 4149930 |
| 1731454500 | 74.34 | 4.03 | 5.73 | 69.46 | 75.47 | 69.23 | 5467731 |
| 1731368100 | 70.31 | 0.35 | 0.50 | 70.07 | 72.04 | 69.67 | 4531902 |
| 1731108900 | 69.96 | 1.05 | 1.52 | 69 | 70.99 | 68.735 | 3201078 |
| 1731022500 | 68.91 | 0.3 | 0.44 | 68.79 | 68.98 | 67.695 | 4671315 |
| 1730936100 | 68.61 | -0.39 | -0.57 | 69.85 | 70.1032 | 67.895 | 5091644 |
| 1730849700 | 69 | -0.7 | -1.00 | 69.69 | 69.61 | 68.37 | 3405014 |
| 1730763300 | 69.7 | -0.65 | -0.92 | 70.88 | 71.01 | 69.65 | 3057445 |
| 1730500500 | 70.35 | -0.13 | -0.18 | 70.15 | 71.09 | 69.88 | 2734044 |
| 1730414100 | 70.48 | -1.32 | -1.84 | 71.5 | 71.61 | 69.74 | 4042950 |
| 1730327700 | 71.8 | -0.44 | -0.61 | 72.16 | 72.56 | 71.09 | 3565059 |
| 1730241300 | 72.24 | 0.14 | 0.19 | 72.25 | 72.58 | 70.88 | 4164381 |
| 1730154900 | 72.1 | -1.34 | -1.82 | 73.75 | 74.6 | 71.6 | 5565202 |
| 1729895700 | 73.44 | -1.41 | -1.88 | 73.4 | 76.06 | 70.88 | 14575274 |
| 1729809300 | 74.85 | 2.37 | 3.27 | 73.21 | 75.13 | 73.03 | 9828770 |
| 1729722900 | 72.48 | -0.6 | -0.82 | 72.32 | 73.23 | 72.2 | 4292138 |
| 1729636500 | 73.08 | 0.47 | 0.65 | 72.1 | 73.12 | 71.84 | 2900718 |
| 1729550100 | 72.61 | 0.23 | 0.32 | 71.9 | 73.79 | 71.81 | 3324979 |
| 1729290900 | 72.38 | 2.83 | 4.07 | 69.5 | 72.4 | 69.26 | 3694154 |
| 1729204500 | 69.55 | -0.35 | -0.50 | 69.84 | 70.4 | 69.2033 | 3800149 |
| 1729118100 | 69.9 | 2.8 | 4.17 | 67.5 | 69.96 | 67.5 | 4703595 |
| 1729031700 | 67.099999 | -2.08 | -3.01 | 68.98 | 69.09 | 67.04 | 5619026 |
| 1728945300 | 69.18 | -0.03 | -0.04 | 69.81 | 69.76 | 68.19 | 3482641 |
| 1728686100 | 69.21 | -0.35 | -0.50 | 69.98 | 70.02 | 69.06 | 3942322 |
| 1728599700 | 69.56 | -0.06 | -0.09 | 69.16 | 70 | 68.57 | 4718309 |
| 1728513300 | 69.62 | 0.19 | 0.27 | 69.17 | 69.725 | 68.83 | 2622086 |
| 1728426900 | 69.43 | 0.81 | 1.18 | 68.86 | 69.63 | 68.57 | 3942101 |
| 1728340500 | 68.62 | 0.51 | 0.75 | 68.1 | 69.5717 | 67.81 | 3604316 |
| 1728081300 | 68.11 | 2.43 | 3.70 | 66.45 | 68.99 | 66.22 | 6335540 |
| 1727994900 | 65.68 | -1.42 | -2.12 | 66.819999 | 67.1499 | 65.58 | 3458385 |
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
