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 | 0.74 | 0.577268117638 | 128.19 | 132.5 | 126.0032 | 6907074 | 129.44678342 | CS |
| 4 | 15.47 | 13.6347611493 | 113.46 | 132.5 | 110.86 | 7546990 | 122.73461295 | CS |
| 12 | 13.47 | 11.6663779664 | 115.46 | 132.5 | 110.86 | 5648194 | 118.2852591 | CS |
| 26 | 19.42 | 17.733540316 | 109.51 | 132.5 | 107.105 | 5230726 | 116.18096076 | CS |
| 52 | 16.94 | 15.126350567 | 111.99 | 132.5 | 99.71 | 5664074 | 111.89033037 | CS |
| 156 | -0.5 | -0.386309201885 | 129.43 | 132.5 | 89.674 | 5382748 | 108.61862449 | CS |
| 260 | 38.93 | 43.2555555556 | 90 | 142.6 | 61.61 | 5670292 | 108.07850854 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798800 | 132.06 | 2.96 | 2.29 | 129.85 | 132.5 | 128.94999 | 8676923 |
| 1738712400 | 129.1 | 0.65 | 0.51 | 126.27 | 129.19999 | 126.0032 | 6955358 |
| 1738626000 | 128.44999 | 0.52 | 0.41 | 126.38 | 128.94999 | 126.01 | 5458226 |
| 1738366800 | 127.93 | -0.88 | -0.68 | 128.69999 | 128.76 | 127.68 | 7114250 |
| 1738280400 | 128.81 | 0.95 | 0.74 | 128.19 | 129.19 | 127.19 | 6330615 |
| 1738194000 | 127.86 | 0.47 | 0.37 | 128.4 | 129.3 | 127.63 | 7601225 |
| 1738107600 | 127.39 | -2.04 | -1.58 | 129.41999 | 129.85 | 126.67 | 11939897 |
| 1738021200 | 129.43 | 4.4 | 3.52 | 126.56 | 129.76 | 125.474 | 11819301 |
| 1737762000 | 125.03 | 7.25 | 6.16 | 122.59 | 125.67 | 122.18 | 9958845 |
| 1737675600 | 117.78 | 0 | 0.00 | 117.78 | 117.78 | 117.78 | 0 |
| 1737589200 | 117.78 | 0.99 | 0.85 | 113.68 | 119.94 | 113.68 | 11913195 |
| 1737502800 | 116.79 | 3.31 | 2.92 | 114.235 | 116.9 | 114.235 | 8464080 |
| 1737157200 | 113.48 | -0.43 | -0.38 | 113.84 | 114.79 | 113.39 | 6443683 |
| 1737070800 | 113.91 | 2.81 | 2.53 | 111.48 | 113.95 | 111.02 | 5595261 |
| 1736984400 | 111.1 | -1.92 | -1.70 | 112.16 | 112.76 | 110.86 | 6538116 |
| 1736898000 | 113.02 | -0.17 | -0.15 | 113.73 | 113.81 | 112.29 | 3971457 |
| 1736811600 | 113.19 | 0.88 | 0.78 | 112.59 | 113.39 | 111.98 | 4409665 |
| 1736552400 | 112.31 | -1.94 | -1.70 | 113.46 | 113.84 | 111.79 | 5108741 |
| 1736379600 | 114.25 | 0.85 | 0.75 | 113.54 | 114.31 | 112.26 | 4455741 |
| 1736293200 | 113.4 | 0.36 | 0.32 | 113.37 | 114.6938 | 113.17 | 5296025 |
| 1736206800 | 113.04 | -0.79 | -0.69 | 113.47 | 114.2596 | 112.785 | 6035447 |
| 1735947600 | 113.83 | 0.39 | 0.34 | 113.815 | 114.23 | 113.275 | 4370436 |
| 1735861200 | 113.44 | 0.33 | 0.29 | 113.71 | 113.96 | 112.755 | 3562673 |
| 1735688400 | 113.11 | 0.31 | 0.27 | 113.06 | 113.775 | 112.545 | 3520705 |
| 1735602000 | 112.8 | -2.19 | -1.90 | 114.85 | 114.85 | 112.52 | 3475240 |
| 1735342800 | 114.99 | -0.28 | -0.24 | 114.985 | 115.95 | 114.51 | 2756722 |
| 1735256400 | 115.27 | 0.51 | 0.44 | 114.5 | 115.81 | 113.8203 | 2960172 |
| 1735077840 | 114.76 | 0.45 | 0.39 | 114.25 | 114.83 | 113.59 | 1479986 |
| 1734997200 | 114.31 | 0.08 | 0.07 | 114.2 | 114.51 | 112.96 | 4027167 |
| 1734738000 | 114.23 | 1.81 | 1.61 | 112.64 | 115.11 | 112.52 | 12271779 |
| 1734651600 | 112.42 | 0.49 | 0.44 | 111.35 | 113.295 | 111.28 | 6612551 |
| 1734565200 | 111.93 | -1.36 | -1.20 | 113.34 | 114.15 | 111.85 | 6451869 |
| 1734478800 | 113.29 | 0.67 | 0.59 | 112.34 | 113.84 | 112.28 | 5804250 |
| 1734392400 | 112.62 | -0.76 | -0.67 | 112.88 | 113.64931 | 112.385 | 5053341 |
| 1734133200 | 113.38 | -0.48 | -0.42 | 113.92 | 114.29 | 112.14 | 4544895 |
| 1734046800 | 113.86 | -0.28 | -0.25 | 114.61 | 114.775 | 113.3 | 3673773 |
| 1733960400 | 114.14 | -1.36 | -1.18 | 115.26 | 115.585 | 114.0103 | 4747823 |
| 1733874000 | 115.5 | 0.6 | 0.52 | 115.08 | 116.39 | 114.27 | 4071251 |
| 1733787600 | 114.9 | -0.7 | -0.61 | 115.5 | 115.87 | 113.85 | 4867101 |
| 1733528400 | 115.6 | 0.01 | 0.01 | 115.28 | 116.2 | 115.14 | 5296221 |
| 1733442000 | 115.59 | -0.38 | -0.33 | 115.115 | 116.2908 | 114.885 | 3365263 |
| 1733355600 | 115.97 | -0.32 | -0.28 | 117.01 | 117.01 | 115.29 | 3554503 |
| 1733269200 | 116.29 | -0.52 | -0.45 | 116.93 | 117.44 | 116.07 | 4782358 |
| 1733182800 | 116.81 | -1.96 | -1.65 | 118.85 | 118.85 | 116.59 | 5337892 |
| 1732917840 | 118.77 | -0.18 | -0.15 | 118.5495 | 119.19 | 117.86 | 2442342 |
| 1732750800 | 118.95 | 0.99 | 0.84 | 118.24 | 120.53 | 118.24 | 3442534 |
| 1732664400 | 117.96 | -0.17 | -0.14 | 118.88 | 119 | 117.01 | 4053710 |
| 1732578000 | 118.13 | 0.37 | 0.31 | 117.76 | 118.65 | 117.58 | 6868256 |
| 1732318800 | 117.76 | 0.5 | 0.43 | 117.53 | 118 | 116.38 | 5249219 |
| 1732232400 | 117.26 | 1.33 | 1.15 | 115.55 | 117.64 | 115.21 | 5446996 |
| 1732146000 | 115.93 | -1.2 | -1.02 | 115.991 | 116.74 | 115.53 | 5522844 |
| 1732059600 | 117.13 | -0.23 | -0.20 | 116.01 | 117.55 | 115.45 | 4536765 |
| 1731973200 | 117.36 | 1.46 | 1.26 | 116.19 | 117.94 | 115.51 | 6086067 |
| 1731714000 | 115.9 | 0.87 | 0.76 | 115 | 116.35 | 114.43 | 6870296 |
| 1731627600 | 115.03 | -0.71 | -0.61 | 115.46 | 116.09 | 114.93 | 3809421 |
| 1731541200 | 115.74 | -0.7 | -0.60 | 115.87 | 116.81 | 115.55 | 4724685 |
| 1731454800 | 116.44 | -0.36 | -0.31 | 117 | 117.3 | 116.42 | 4572739 |
| 1731368400 | 116.8 | 0.21 | 0.18 | 116.64 | 117.84 | 116.33 | 5275959 |
| 1731109200 | 116.59 | 1.29 | 1.12 | 115.33 | 117.25 | 114.6922 | 5682751 |
| 1731022800 | 115.3 | -1.5 | -1.28 | 117.09 | 117.28 | 114.54 | 5483993 |
| 1730936400 | 116.8 | -0.93 | -0.79 | 120.21 | 120.72 | 115.5 | 5219766 |
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
