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 | -4.28 | -4.21799546664 | 101.47 | 102.07 | 97.19 | 582329 | 99.38615892 | CS |
| 4 | 0.02 | 0.0205824843059 | 97.17 | 102.07 | 92.61 | 727880 | 97.05053149 | CS |
| 12 | -4.27 | -4.2085550956 | 101.46 | 102.62 | 89.51 | 830905 | 95.79951588 | CS |
| 26 | -27.87 | -22.2853030545 | 125.06 | 129.38 | 89.51 | 829207 | 101.68935264 | CS |
| 52 | -5.09 | -4.97653500196 | 102.28 | 129.38 | 89.51 | 689616 | 105.72391024 | CS |
| 156 | -7.32 | -7.00411443881 | 104.51 | 129.38 | 65.74 | 791643 | 92.38131376 | CS |
| 260 | 15.71 | 19.2808051055 | 81.48 | 129.38 | 37.86 | 679304 | 88.52463364 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731973200 | 98.1 | 0.15 | 0.15 | 98.22 | 98.99 | 97.59 | 388229 |
| 1731714000 | 97.95 | -0.45 | -0.46 | 98.67 | 99.4 | 97.9 | 617507 |
| 1731627600 | 98.4 | -2.89 | -2.85 | 101.63 | 101.85 | 97.995 | 636012 |
| 1731541200 | 101.29 | 0.55 | 0.55 | 100.03 | 101.95 | 99.5 | 534784 |
| 1731454800 | 100.74 | -0.46 | -0.45 | 101.47 | 102.07 | 100.41 | 735114 |
| 1731368400 | 101.2 | 2.36 | 2.39 | 99.84 | 101.63 | 99.78 | 706531 |
| 1731109200 | 98.84 | -0.75 | -0.75 | 98.27 | 99.705 | 97.84 | 758881 |
| 1731022800 | 99.59 | 4.63 | 4.88 | 98.82 | 100.619 | 97.435 | 1066108 |
| 1730936400 | 94.96 | -2.38 | -2.45 | 97.48 | 97.85 | 94.15 | 1164448 |
| 1730850000 | 97.34 | 2.37 | 2.50 | 94.17 | 97.56 | 93.97 | 698575 |
| 1730763600 | 94.97 | -0.2 | -0.21 | 95.8 | 96.9 | 94.9 | 602509 |
| 1730500800 | 95.17 | 2.29 | 2.47 | 94.12 | 95.98 | 93.0329 | 613240 |
| 1730414400 | 92.88 | -1.93 | -2.04 | 94.83 | 95.1 | 92.61 | 941550 |
| 1730328000 | 94.81 | -1.21 | -1.26 | 94.67 | 95.77 | 94.41 | 612213 |
| 1730241600 | 96.02 | -1.06 | -1.09 | 96.18 | 96.6 | 94.61 | 686074 |
| 1730155200 | 97.08 | 2.34 | 2.47 | 95.45 | 97.29 | 94.94 | 815375 |
| 1729896000 | 94.74 | -0.3 | -0.32 | 94.17 | 95.41 | 94.17 | 501248 |
| 1729809600 | 95.04 | -1.46 | -1.51 | 98.56 | 98.56 | 94.265 | 1043937 |
| 1729723200 | 96.5 | -0.9 | -0.92 | 97.39 | 98.08 | 95.71 | 468726 |
| 1729636800 | 97.4 | 0.6 | 0.62 | 97.17 | 97.74 | 96.595 | 966529 |
| 1729550400 | 96.8 | -2.72 | -2.73 | 99.56 | 100.1 | 96.66 | 1381360 |
| 1729291200 | 99.52 | 5.63 | 6.00 | 100.06 | 101.24 | 98.1 | 2354223 |
| 1729204800 | 93.89 | 1.05 | 1.13 | 93.04 | 94.215 | 92.78 | 1130064 |
| 1729118400 | 92.84 | -0.83 | -0.89 | 94.23 | 94.45 | 92.71 | 715334 |
| 1729032000 | 93.67 | -0.87 | -0.92 | 93.8 | 95.1 | 93.66 | 903019 |
| 1728945600 | 94.54 | -0.7 | -0.73 | 93.77 | 94.85 | 93.77 | 707388 |
| 1728686400 | 95.24 | 1.07 | 1.14 | 94.56 | 95.4 | 94.415 | 458449 |
| 1728600000 | 94.17 | -1.01 | -1.06 | 94.72 | 95.02 | 93.75 | 513184 |
| 1728513600 | 95.18 | 1.5 | 1.60 | 93.58 | 95.7025 | 93.55 | 616550 |
| 1728427200 | 93.68 | 0.92 | 0.99 | 93.82 | 93.82 | 91.47 | 835648 |
| 1728340800 | 92.76 | -0.94 | -1.00 | 92.04 | 93.7 | 92.04 | 635164 |
| 1728081600 | 93.7 | 1.49 | 1.62 | 93.75 | 93.93 | 92.76 | 935806 |
| 1727995200 | 92.21 | -1.01 | -1.08 | 91.71 | 92.625 | 90.96 | 1017214 |
| 1727908800 | 93.22 | -0.5 | -0.53 | 93.19 | 93.73 | 92.82 | 457210 |
| 1727822400 | 93.72 | 0.35 | 0.37 | 93.4 | 94.16 | 92.12 | 627287 |
| 1727736000 | 93.37 | -1.99 | -2.09 | 93.54 | 94.29 | 92.52 | 1086679 |
| 1727476800 | 95.36 | 2.86 | 3.09 | 95.57 | 97.8 | 94.88 | 1288923 |
| 1727390400 | 92.5 | 2.52 | 2.80 | 92.13 | 93.2 | 91.95 | 1158517 |
| 1727304000 | 89.98 | -3.12 | -3.35 | 90.95 | 91.7 | 89.51 | 1135155 |
| 1727217600 | 93.1 | 0.11 | 0.12 | 94.81 | 94.915 | 92.68 | 1102894 |
| 1727131200 | 92.99 | 0.14 | 0.15 | 92.93 | 94.28 | 92.34 | 1090352 |
| 1726872000 | 92.85 | -3.69 | -3.82 | 95.51 | 95.75 | 92.53 | 2291193 |
| 1726785600 | 96.54 | 0.79 | 0.83 | 98.44 | 99.03 | 95.55 | 1004884 |
| 1726699200 | 95.75 | -1.29 | -1.33 | 97.41 | 98.15 | 95.42 | 385198 |
| 1726612800 | 97.04 | 2.22 | 2.34 | 95.5 | 98.06 | 95.13 | 422524 |
| 1726526400 | 94.82 | -0.69 | -0.72 | 95 | 95.49 | 94.27 | 691772 |
| 1726267200 | 95.51 | 0.8 | 0.84 | 95.83 | 96.3 | 95.27 | 584858 |
| 1726180800 | 94.71 | 1.4 | 1.50 | 93.93 | 95.5 | 92.73 | 715796 |
| 1726094400 | 93.31 | -0.73 | -0.78 | 93.95 | 94.1 | 92.515 | 1405180 |
| 1726008000 | 94.04 | -3.17 | -3.26 | 95.57 | 95.78 | 93.35 | 680723 |
| 1725921600 | 97.21 | 1.18 | 1.23 | 95.55 | 97.49 | 94.5 | 768963 |
| 1725662400 | 96.03 | -3.11 | -3.14 | 99.36 | 99.36 | 95.8506 | 872962 |
| 1725576000 | 99.14 | -0.95 | -0.95 | 100.64 | 101.725 | 98.91 | 725722 |
| 1725489600 | 100.09 | 0.26 | 0.26 | 99.25 | 100.21 | 98.26 | 633958 |
| 1725403200 | 99.83 | -2.64 | -2.58 | 102.48 | 102.62 | 99.44 | 421590 |
| 1725057600 | 102.47 | 1.34 | 1.33 | 101.69 | 102.62 | 100.69 | 633015 |
| 1724971200 | 101.13 | 0.23 | 0.23 | 101.84 | 102.54 | 100.46 | 954088 |
| 1724884800 | 100.9 | -0.56 | -0.55 | 100.92 | 101.31 | 100.35 | 489720 |
| 1724798400 | 101.46 | 0.08 | 0.08 | 101.46 | 101.82 | 101.06 | 633264 |
| 1724712000 | 101.38 | -0.72 | -0.71 | 101.94 | 102.84 | 101.35 | 510965 |
| 1724452800 | 102.1 | 2.68 | 2.70 | 100.96 | 102.865 | 100.4456 | 1140085 |
| 1724366400 | 99.42 | -2.41 | -2.37 | 101.24 | 101.65 | 99.39 | 483434 |
| 1724280000 | 101.83 | 1.14 | 1.13 | 101.8 | 102.14 | 101.2 | 549118 |
| 1724193600 | 100.69 | -1.03 | -1.01 | 101.68 | 102.19 | 100.65 | 507068 |
| 1724107200 | 101.72 | 1.78 | 1.78 | 100.69 | 101.885 | 100.12 | 689333 |
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
