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 | 4.03 | 3.98891418391 | 101.03 | 105.07 | 96.31 | 105865 | 99.51636622 | CS |
| 4 | 15.26 | 16.9933184855 | 89.8 | 105.07 | 85.88 | 139948 | 96.24641406 | CS |
| 12 | 22.07 | 26.5935654898 | 82.99 | 105.07 | 73.49 | 142675 | 86.14202355 | CS |
| 26 | 29.41 | 38.8764044944 | 75.65 | 105.07 | 69.9 | 143151 | 83.89443525 | CS |
| 52 | 34.39 | 48.6627989246 | 70.67 | 105.07 | 66.61 | 152298 | 78.84483692 | CS |
| 156 | 104.864 | 53502.0408163 | 0.196 | 105.07 | 0.196 | 107243 | 68.08269294 | CS |
| 260 | 104.864 | 53502.0408163 | 0.196 | 105.07 | 0.196 | 77957 | 68.08269294 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 105.06 | 2.87 | 2.81 | 103.17 | 106.03 | 102.29 | 134046 |
| 1732232100 | 102.19 | 3.31 | 3.35 | 99.01 | 102.75 | 97.41 | 127966 |
| 1732145700 | 98.88 | -0.99 | -0.99 | 99.88 | 100.55 | 98.2 | 66506 |
| 1732059300 | 99.87 | 1.99 | 2.03 | 96.31 | 100.12 | 96.31 | 101172 |
| 1731972900 | 97.88 | -0.41 | -0.42 | 98.13 | 98.875 | 97.28 | 119540 |
| 1731713700 | 98.29 | -2.39 | -2.37 | 101.03 | 101.76 | 97.85 | 114141 |
| 1731627300 | 100.68 | -2 | -1.95 | 103.28 | 103.54 | 100.295 | 143020 |
| 1731540900 | 102.68 | -0.4 | -0.39 | 103.81 | 105.045 | 101.125 | 185140 |
| 1731454500 | 103.08 | 3 | 3.00 | 99.96 | 103.12 | 99.16 | 166115 |
| 1731368100 | 100.08 | 4.26 | 4.45 | 97.82 | 100.46 | 97.32 | 187226 |
| 1731108900 | 95.82 | 0.45 | 0.47 | 95.63 | 97.155 | 94.69 | 159372 |
| 1731022500 | 95.37 | -3.24 | -3.29 | 98.85 | 98.85 | 94.69 | 150554 |
| 1730936100 | 98.61 | 9.31 | 10.43 | 96.36 | 102.49 | 96.36 | 395033 |
| 1730849700 | 89.3 | 2.29 | 2.63 | 86.99 | 89.755 | 86.98 | 88412 |
| 1730763300 | 87.01 | -0.6 | -0.68 | 87.15 | 87.58 | 85.88 | 87478 |
| 1730500500 | 87.61 | -0.76 | -0.86 | 88.98 | 91.2 | 87.35 | 129170 |
| 1730414100 | 88.37 | -2.49 | -2.74 | 90.85 | 91.62 | 88.29 | 152573 |
| 1730327700 | 90.86 | -0.3 | -0.33 | 90.72 | 93.64 | 90.72 | 99964 |
| 1730241300 | 91.16 | -0.55 | -0.60 | 90.98 | 92.07 | 90.51 | 81977 |
| 1730154900 | 91.71 | 3.37 | 3.81 | 89.42 | 92.37 | 88.96 | 141866 |
| 1729895700 | 88.34 | -1.27 | -1.42 | 89.8 | 90.5 | 87.69 | 101736 |
| 1729809300 | 89.61 | 0.85 | 0.96 | 88.91 | 90.25 | 88.6 | 122117 |
| 1729722900 | 88.76 | -0.47 | -0.53 | 88.83 | 90.44 | 87.28 | 138087 |
| 1729636500 | 89.23 | 1.16 | 1.32 | 87.9 | 89.4 | 87.52 | 118601 |
| 1729550100 | 88.07 | -1.39 | -1.55 | 89.12 | 89.72 | 86.96 | 235871 |
| 1729290900 | 89.46 | 2.35 | 2.70 | 86.91 | 89.49 | 85.7 | 225964 |
| 1729204500 | 87.11 | 4 | 4.81 | 82.5 | 88.49 | 81.75 | 267341 |
| 1729118100 | 83.11 | 2.28 | 2.82 | 82.13 | 83.57 | 81.03 | 222803 |
| 1729031700 | 80.83 | 1.93 | 2.45 | 79.1 | 82.845 | 79.04 | 129789 |
| 1728945300 | 78.9 | -0.17 | -0.21 | 78.99 | 79.77 | 78.38 | 92993 |
| 1728686100 | 79.07 | 2.57 | 3.36 | 76.79 | 79.48 | 76.4 | 95767 |
| 1728599700 | 76.5 | 0.5 | 0.66 | 75.18 | 76.5 | 75 | 85975 |
| 1728513300 | 76 | -0.25 | -0.33 | 75.98 | 77.52 | 75.73 | 144703 |
| 1728426900 | 76.25 | 1.61 | 2.16 | 75.25 | 76.735 | 74.85 | 121098 |
| 1728340500 | 74.64 | 0.01 | 0.01 | 75.61 | 77.595 | 73.9313 | 336989 |
| 1728081300 | 74.63 | 0.83 | 1.12 | 75.29 | 76.13 | 74.42 | 105997 |
| 1727994900 | 73.8 | -1.84 | -2.43 | 75.02 | 75.06 | 73.49 | 133972 |
| 1727908500 | 75.64 | -0.92 | -1.20 | 76.26 | 77.35 | 75.6 | 131368 |
| 1727822100 | 76.56 | -2.98 | -3.75 | 79.5 | 79.5 | 76.22 | 130203 |
| 1727735700 | 79.54 | 1.12 | 1.43 | 78.27 | 80.07 | 77.21 | 99836 |
| 1727476500 | 78.42 | 1.23 | 1.59 | 78.31 | 79.255 | 77.32 | 96058 |
| 1727390100 | 77.19 | -0.76 | -0.97 | 79 | 79.41 | 77.09 | 126871 |
| 1727303700 | 77.95 | -2.07 | -2.59 | 80.19 | 80.19 | 77.93 | 102015 |
| 1727217300 | 80.02 | -1.83 | -2.24 | 81.75 | 82.53 | 79.45 | 113441 |
| 1727130900 | 81.85 | 0.05 | 0.06 | 82.65 | 83.095 | 80.94 | 95460 |
| 1726871700 | 81.8 | -2.21 | -2.63 | 83.62 | 84.77 | 81.76 | 489371 |
| 1726785300 | 84.01 | 2.04 | 2.49 | 84.17 | 85.43 | 82.485 | 118010 |
| 1726698900 | 81.97 | -0.49 | -0.59 | 82.87 | 85.93 | 80.47 | 105526 |
| 1726612500 | 82.46 | -0.36 | -0.43 | 83.73 | 84.65 | 82.1 | 175044 |
| 1726526100 | 82.82 | 1.64 | 2.02 | 81.65 | 83.73 | 80.53 | 104156 |
| 1726266900 | 81.18 | 1.79 | 2.25 | 80.48 | 81.245 | 79.69 | 85305 |
| 1726180500 | 79.39 | 1.4 | 1.80 | 78.67 | 79.45 | 78.09 | 75018 |
| 1726094100 | 77.99 | -0.4 | -0.51 | 77.66 | 78.45 | 76.04 | 129872 |
| 1726007700 | 78.39 | -1.36 | -1.71 | 80.13 | 81.295 | 76.545 | 126218 |
| 1725921300 | 79.75 | 0.89 | 1.13 | 79.11 | 80.26 | 77.985 | 162859 |
| 1725662100 | 78.86 | -1.32 | -1.65 | 80.6 | 80.81 | 77.55 | 173084 |
| 1725575700 | 80.18 | -0.36 | -0.45 | 80.98 | 81.24 | 79.48 | 92015 |
| 1725489300 | 80.54 | -1.25 | -1.53 | 81.72 | 82.66 | 80.4101 | 97286 |
| 1725402900 | 81.79 | -2.19 | -2.61 | 83.43 | 83.93 | 81.2 | 93856 |
| 1725057300 | 83.98 | 0.68 | 0.82 | 82.99 | 84.19 | 82.5001 | 117902 |
| 1724970900 | 83.3 | 0.53 | 0.64 | 83.21 | 84.53 | 82.6 | 74980 |
| 1724884500 | 82.77 | -0.35 | -0.42 | 82.85 | 84.4 | 82.47 | 103401 |
| 1724798100 | 83.12 | -1.56 | -1.84 | 84 | 84.63 | 82.95 | 70961 |
| 1724711700 | 84.68 | -1.57 | -1.82 | 87.41 | 87.62 | 84.67 | 93557 |
| 1724452500 | 86.25 | 3.44 | 4.15 | 83.65 | 88.67 | 82.25 | 140903 |
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
