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 | -5.16 | -5.18436652266 | 99.53 | 102.55 | 93.5 | 2253609 | 99.18043388 | CS |
| 4 | -2.3 | -2.37922830247 | 96.67 | 107.36 | 93.5 | 1911186 | 101.26742991 | CS |
| 12 | -2.9 | -2.98139200164 | 97.27 | 107.36 | 91.7 | 1288877 | 98.41361542 | CS |
| 26 | 4.62 | 5.14763231198 | 89.75 | 107.36 | 89.41 | 1153661 | 97.10711491 | CS |
| 52 | 13.08 | 16.0905400418 | 81.29 | 107.36 | 80.9 | 1344652 | 93.02488396 | CS |
| 156 | 44.1 | 87.7262780983 | 50.27 | 107.36 | 37.2 | 1298497 | 70.8582315 | CS |
| 260 | 50.56 | 115.407441223 | 43.81 | 107.36 | 10.42 | 1426019 | 57.95922201 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 95.26 | -4.6 | -4.61 | 97.69 | 98.125 | 94.57 | 2442972 |
| 1741390800 | 99.86 | -1.34 | -1.32 | 100.76 | 101.65 | 97.7 | 2471953 |
| 1741304400 | 101.2 | -0.78 | -0.76 | 100.83 | 102.09 | 100.55 | 1808569 |
| 1741218000 | 101.98 | 3.5 | 3.55 | 99.01 | 102.55 | 99.01 | 2137835 |
| 1741131600 | 98.48 | -2.52 | -2.50 | 99.53 | 100 | 97.03 | 2435802 |
| 1741045200 | 101 | -2.1 | -2.04 | 103.83 | 104.725 | 100.61 | 1705618 |
| 1740786000 | 103.1 | 0.56 | 0.55 | 102.64 | 103.27 | 100.415 | 2642028 |
| 1740699600 | 102.54 | 0.2 | 0.20 | 101.95 | 103.8655 | 101.47 | 1276478 |
| 1740613200 | 102.34 | 0.84 | 0.83 | 105 | 105.255 | 100.05 | 3551059 |
| 1740526800 | 101.5 | -0.08 | -0.08 | 100.49 | 103.01 | 100.36 | 2026928 |
| 1740440400 | 101.58 | -0.09 | -0.09 | 102.54 | 102.89 | 101.33 | 1431601 |
| 1740181200 | 101.67 | -4.11 | -3.89 | 105.7 | 105.9 | 100.25 | 1998034 |
| 1740094800 | 105.78 | 0.34 | 0.32 | 105.91 | 107.36 | 104.68 | 1741955 |
| 1740008400 | 105.44 | 2.36 | 2.29 | 102.94 | 105.78 | 102.94 | 1815003 |
| 1739922000 | 103.08 | 2.38 | 2.36 | 101.22 | 104.1 | 100.88 | 2729272 |
| 1739576400 | 100.7 | 1.68 | 1.70 | 99.64 | 100.77 | 99.03 | 1089598 |
| 1739490000 | 99.02 | -0.05 | -0.05 | 99.1 | 100.0889 | 98.01 | 1078352 |
| 1739403600 | 99.07 | 1.35 | 1.38 | 97 | 99.52 | 97 | 1171736 |
| 1739317200 | 97.72 | 0.89 | 0.92 | 96.67 | 97.85 | 96.33 | 786397 |
| 1739230800 | 96.83 | -0.92 | -0.94 | 98 | 98 | 96.67 | 1470686 |
| 1738971600 | 97.75 | 0.4 | 0.41 | 97.37 | 98.2 | 96.55 | 778236 |
| 1738885200 | 97.35 | 0.8 | 0.83 | 97 | 97.89 | 96.46 | 969806 |
| 1738798800 | 96.55 | 1.81 | 1.91 | 95.14 | 96.85 | 94.66 | 944817 |
| 1738712400 | 94.74 | -0.28 | -0.29 | 94.8 | 95.675 | 94.04 | 2106442 |
| 1738626000 | 95.02 | -0.58 | -0.61 | 93.5 | 96.25 | 93.31 | 954747 |
| 1738366800 | 95.6 | 0.2 | 0.21 | 96.12 | 96.53 | 94.99 | 1430919 |
| 1738280400 | 95.4 | -0.42 | -0.44 | 96.5 | 97.05 | 95.02 | 888030 |
| 1738194000 | 95.82 | 0.54 | 0.57 | 95.12 | 96.6 | 95.01 | 903271 |
| 1738107600 | 95.28 | -0.35 | -0.37 | 95.87 | 96.43 | 95 | 791063 |
| 1738021200 | 95.63 | 0.64 | 0.67 | 94.48 | 95.91 | 94.48 | 933794 |
| 1737762000 | 94.99 | 0.1 | 0.11 | 95.48 | 95.87 | 94.94 | 684451 |
| 1737675600 | 94.89 | 0 | 0.00 | 94.89 | 94.89 | 94.89 | 0 |
| 1737589200 | 94.89 | -0.64 | -0.67 | 95.39 | 95.51 | 94.64 | 1416880 |
| 1737502800 | 95.53 | -0.17 | -0.18 | 96.07 | 96.68 | 94.885 | 1348412 |
| 1737157200 | 95.7 | -0.11 | -0.11 | 95.98 | 96.97 | 95.48 | 697735 |
| 1737070800 | 95.81 | -0.94 | -0.97 | 97.2 | 97.69 | 95.54 | 733416 |
| 1736984400 | 96.75 | 0.94 | 0.98 | 96 | 97.105 | 95.68 | 1154798 |
| 1736898000 | 95.81 | 1.11 | 1.17 | 95.69 | 96.52 | 95 | 680077 |
| 1736811600 | 94.7 | 0.59 | 0.63 | 93.29 | 94.95 | 93.04 | 954474 |
| 1736552400 | 94.11 | -2.04 | -2.12 | 94.81 | 95.71 | 93.79 | 1257792 |
| 1736379600 | 96.15 | 0.98 | 1.03 | 94.74 | 96.22 | 94.52 | 791562 |
| 1736293200 | 95.17 | 0.01 | 0.01 | 95.37 | 95.8399 | 94.5 | 1143290 |
| 1736206800 | 95.16 | -0.77 | -0.80 | 96.55 | 96.79 | 94.99 | 724991 |
| 1735947600 | 95.93 | -0.44 | -0.46 | 96.98 | 97.13 | 95.18 | 590742 |
| 1735861200 | 96.37 | 0.67 | 0.70 | 96.05 | 96.97 | 95.66 | 499928 |
| 1735688400 | 95.7 | 0.18 | 0.19 | 95.61 | 97.02 | 95.61 | 594453 |
| 1735602000 | 95.52 | 0.03 | 0.03 | 94.34 | 96.06 | 93.34 | 580766 |
| 1735342800 | 95.49 | 0.02 | 0.02 | 95.08 | 95.86 | 94.875 | 548368 |
| 1735256400 | 95.47 | -0.2 | -0.21 | 95.26 | 95.8077 | 95.04 | 296008 |
| 1735077840 | 95.67 | 0.62 | 0.65 | 95.42 | 95.75 | 95 | 184400 |
| 1734997200 | 95.05 | 0.52 | 0.55 | 94.25 | 95.83 | 94.25 | 1057651 |
| 1734738000 | 94.53 | 1.45 | 1.56 | 92.23 | 95.55 | 92.01 | 1557726 |
| 1734651600 | 93.08 | 1.23 | 1.34 | 93.16 | 94.405 | 92.41 | 1571989 |
| 1734565200 | 91.85 | -3.26 | -3.43 | 94.98 | 95.59 | 91.7 | 1203765 |
| 1734478800 | 95.11 | -2.19 | -2.25 | 97 | 97.92 | 95 | 1057578 |
| 1734392400 | 97.3 | 1.64 | 1.71 | 95.66 | 97.56 | 95.28 | 1580590 |
| 1734133200 | 95.66 | 0.66 | 0.69 | 94.99 | 95.96 | 94.75 | 1110350 |
| 1734046800 | 95 | -1.31 | -1.36 | 96.84 | 97.15 | 94.94 | 721020 |
| 1733960400 | 96.31 | 0 | 0.00 | 96.76 | 97.33 | 95.77 | 655419 |
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
