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 | -3.41 | -3.52454780362 | 96.75 | 97.8725 | 92.41 | 428045 | 94.01667258 | CS |
| 4 | -5.61 | -5.66953006569 | 98.95 | 103.56 | 92.41 | 334721 | 97.30107011 | CS |
| 12 | 1.84 | 2.01092896175 | 91.5 | 103.56 | 89.74 | 362377 | 95.90294682 | CS |
| 26 | 1.09 | 1.18157181572 | 92.25 | 103.56 | 81 | 388477 | 92.17081678 | CS |
| 52 | -5.62 | -5.67906224737 | 98.96 | 109.58 | 81 | 349627 | 95.9274085 | CS |
| 156 | 13.08 | 16.2970346374 | 80.26 | 109.58 | 66.81 | 303704 | 93.0438528 | CS |
| 260 | 26.4 | 39.4383029579 | 66.94 | 109.58 | 37.05 | 281062 | 82.37346723 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 93.34 | -0.26 | -0.28 | 93.2 | 94.86 | 93.14 | 1039445 |
| 1734651300 | 93.6 | 1 | 1.08 | 93.31 | 94.08 | 92.46 | 295072 |
| 1734564900 | 92.6 | -2.7 | -2.83 | 95.33 | 96.38 | 92.41 | 288841 |
| 1734478500 | 95.3 | -2.21 | -2.27 | 97.38 | 97.79 | 94.72 | 257958 |
| 1734392100 | 97.51 | 0.78 | 0.81 | 96.75 | 97.8725 | 96.75 | 258911 |
| 1734132900 | 96.73 | 0.22 | 0.23 | 97.8828 | 97.8828 | 96.5 | 221133 |
| 1734046500 | 96.51 | 0.37 | 0.38 | 96.635 | 96.99 | 96.145 | 144806 |
| 1733960100 | 96.14 | -0.09 | -0.09 | 96.68 | 96.68 | 95.55 | 328817 |
| 1733873700 | 96.23 | -1.18 | -1.21 | 96.755 | 97.94 | 95.06 | 442955 |
| 1733787300 | 97.41 | -1.32 | -1.34 | 99.11 | 99.11 | 97.04 | 262565 |
| 1733528100 | 98.73 | -0.47 | -0.47 | 99.2 | 99.567 | 97.8101 | 211423 |
| 1733441700 | 99.2 | -0.69 | -0.69 | 99.89 | 100.58 | 99.18 | 158696 |
| 1733355300 | 99.89 | 0.41 | 0.41 | 99.265 | 100 | 98.545 | 154429 |
| 1733268900 | 99.48 | -1.1 | -1.09 | 100.87 | 101.27 | 99.38 | 190992 |
| 1733182500 | 100.58 | -1.51 | -1.48 | 101.93 | 101.93 | 99.9775 | 271554 |
| 1732917840 | 102.09 | 0.09 | 0.09 | 102.55 | 103.56 | 101.94 | 356189 |
| 1732750500 | 101.995 | 2.2 | 2.20 | 100.01 | 102.33 | 100.01 | 427295 |
| 1732664100 | 99.8 | 1.15 | 1.17 | 97.795 | 100 | 97.795 | 575659 |
| 1732577700 | 98.65 | 0.83 | 0.85 | 98.95 | 99.84 | 98.39 | 472956 |
| 1732318500 | 97.82 | 1.44 | 1.49 | 96.435 | 97.96 | 96.435 | 393145 |
| 1732232100 | 96.38 | 0.4 | 0.42 | 96.17 | 96.96 | 95.78 | 368376 |
| 1732145700 | 95.98 | -1.11 | -1.14 | 97.175 | 97.235 | 95.64 | 460417 |
| 1732059300 | 97.09 | -0.99 | -1.01 | 96.62 | 97.34 | 95.995 | 303682 |
| 1731972900 | 98.08 | -0.86 | -0.87 | 98.81 | 99.455 | 97.74 | 290906 |
| 1731713700 | 98.94 | -0.09 | -0.09 | 99.3 | 100.207 | 98.44 | 199243 |
| 1731627300 | 99.025 | -0.83 | -0.83 | 99.955 | 100.41 | 98.03 | 362032 |
| 1731540900 | 99.85 | 0.01 | 0.01 | 100.11 | 100.46 | 99.25 | 339734 |
| 1731454500 | 99.84 | -1.4 | -1.38 | 101.16 | 101.65 | 99.53 | 307167 |
| 1731368100 | 101.24 | 1.36 | 1.36 | 101 | 102.05 | 100.7 | 298628 |
| 1731108900 | 99.88 | 1.98 | 2.02 | 98.73 | 100.36 | 98.23 | 437651 |
| 1731022500 | 97.9 | -1.02 | -1.03 | 98.12 | 98.345 | 96.895 | 660137 |
| 1730936100 | 98.92 | 6.66 | 7.22 | 100 | 100.24 | 97.3428 | 704619 |
| 1730849700 | 92.26 | 0.19 | 0.21 | 91.135 | 92.33 | 90.71 | 310266 |
| 1730763300 | 92.07 | -0.34 | -0.37 | 92.09 | 92.322 | 91.57 | 275319 |
| 1730500500 | 92.41 | 1.59 | 1.75 | 91.08 | 92.75 | 91.08 | 428606 |
| 1730414100 | 90.82 | -1.01 | -1.10 | 91.71 | 91.96 | 90.76 | 354676 |
| 1730327700 | 91.83 | 1.78 | 1.98 | 91.68 | 93.84 | 91.68 | 540950 |
| 1730241300 | 90.05 | -1.52 | -1.66 | 91.47 | 92 | 89.835 | 389885 |
| 1730154900 | 91.57 | 0.2 | 0.22 | 91.76 | 92.82 | 91.54 | 360187 |
| 1729895700 | 91.37 | -2.2 | -2.35 | 93.94 | 94.14 | 91.13 | 202871 |
| 1729809300 | 93.57 | -1.74 | -1.83 | 95.31 | 95.64 | 93.55 | 294637 |
| 1729722900 | 95.31 | 1.99 | 2.13 | 93.32 | 96.5499 | 92.3761 | 787593 |
| 1729636500 | 93.32 | -3.65 | -3.76 | 95.87 | 98.26 | 91.86 | 1084438 |
| 1729550100 | 96.97 | -1.71 | -1.73 | 98.56 | 98.94 | 96.94 | 850150 |
| 1729290900 | 98.68 | -0.21 | -0.21 | 99.21 | 99.51 | 98.02 | 233680 |
| 1729204500 | 98.89 | 1.69 | 1.74 | 97.77 | 99.03 | 97.685 | 370508 |
| 1729118100 | 97.2 | 0.94 | 0.98 | 96.48 | 97.98 | 96.48 | 338351 |
| 1729031700 | 96.26 | 0.49 | 0.51 | 95.7 | 98.01 | 95.57 | 321729 |
| 1728945300 | 95.77 | 1.83 | 1.95 | 93.95 | 95.87 | 93.64 | 167765 |
| 1728686100 | 93.94 | 1.47 | 1.59 | 92.94 | 94.73 | 92.94 | 195539 |
| 1728599700 | 92.47 | -0.47 | -0.51 | 93.09 | 93.26 | 91.91 | 239184 |
| 1728513300 | 92.94 | 1.54 | 1.68 | 91.36 | 93.19 | 90.44 | 182335 |
| 1728426900 | 91.4 | 0.51 | 0.56 | 91.14 | 92.22 | 91.14 | 183926 |
| 1728340500 | 90.89 | -2.95 | -3.14 | 92.805 | 92.805 | 89.74 | 399976 |
| 1728081300 | 93.84 | 2.18 | 2.38 | 92.34 | 93.92 | 92.34 | 273382 |
| 1727994900 | 91.66 | -0.84 | -0.91 | 91.13 | 91.98 | 90.8168 | 219367 |
| 1727908500 | 92.5 | -0.42 | -0.45 | 93 | 93.31 | 92.13 | 245302 |
| 1727822100 | 92.92 | -0.38 | -0.41 | 93.07 | 93.65 | 92.04 | 309884 |
| 1727735520 | 93.3 | 1.6 | 1.74 | 91.5 | 93.4 | 91.265 | 334283 |
| 1727476500 | 91.7 | 0.43 | 0.47 | 91.8 | 92.595 | 91.465 | 233301 |
| 1727390100 | 91.27 | 0.08 | 0.09 | 91.54 | 91.71 | 90.775 | 259882 |
| 1727303700 | 91.19 | -0.09 | -0.10 | 91.73 | 91.73 | 90.5892 | 226477 |
| 1727217300 | 91.28 | -0.18 | -0.20 | 90.64 | 91.9 | 90.57 | 244109 |
| 1727130900 | 91.46 | 1.22 | 1.35 | 90.6 | 91.71 | 90.24 | 222020 |
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
