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 | -10.09 | -10.8634797588 | 92.88 | 93.26 | 76.01 | 743513 | 87.07461531 | CS |
| 4 | -3.6 | -4.16714897558 | 86.39 | 105.275 | 76.01 | 672203 | 92.57616276 | CS |
| 12 | -11.55 | -12.2429510282 | 94.34 | 105.275 | 76.01 | 632321 | 88.52805611 | CS |
| 26 | -73.13 | -46.902257568 | 155.92 | 157.245 | 76.01 | 715395 | 107.02105 | CS |
| 52 | -46.43 | -35.930970438 | 129.22 | 194.98 | 76.01 | 605113 | 128.43639828 | CS |
| 156 | -30.21 | -26.7345132743 | 113 | 194.98 | 70.5 | 501960 | 120.78754972 | CS |
| 260 | 45.11 | 119.718683652 | 37.68 | 194.98 | 10.85 | 475490 | 95.62941769 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732146000 | 84.15 | -2.17 | -2.51 | 85.08 | 85.5 | 82.84 | 1290137 |
| 1732059600 | 86.32 | -1.61 | -1.83 | 86.77 | 88 | 86.31 | 566648 |
| 1731973200 | 87.93 | -1.04 | -1.17 | 89.02 | 89.9975 | 85.6 | 640743 |
| 1731714000 | 88.97 | -2.26 | -2.48 | 91.96 | 91.964 | 88.81 | 556696 |
| 1731627600 | 91.23 | -1.25 | -1.35 | 92.74 | 93.26 | 89.85 | 617240 |
| 1731541200 | 92.48 | -2.08 | -2.20 | 94.705 | 95.66 | 92.44 | 567424 |
| 1731454800 | 94.56 | -1.17 | -1.22 | 94.975 | 96.14 | 93.58 | 436096 |
| 1731368400 | 95.73 | 0.42 | 0.44 | 96.55 | 96.99 | 93.675 | 673923 |
| 1731109200 | 95.31 | -7.39 | -7.20 | 101.94 | 101.995 | 94.02 | 1214114 |
| 1731022800 | 102.7 | -1.75 | -1.68 | 104.49 | 105.275 | 101.765 | 1242730 |
| 1730936400 | 104.45 | 13.61 | 14.98 | 96.65 | 104.94 | 95.76 | 1865908 |
| 1730850000 | 90.84 | 2.45 | 2.77 | 88.08 | 90.98 | 88.08 | 343009 |
| 1730763600 | 88.39 | 1.97 | 2.28 | 85.87 | 90.935 | 85.87 | 682115 |
| 1730500800 | 86.42 | 0.66 | 0.77 | 85.9 | 87.5225 | 85.9 | 470043 |
| 1730414400 | 85.76 | 0.25 | 0.29 | 85.29 | 86.72 | 85.105 | 511967 |
| 1730328000 | 85.51 | -1.15 | -1.33 | 86.29 | 87.8 | 85.47 | 268288 |
| 1730241600 | 86.66 | -1.55 | -1.76 | 86.54 | 88.157 | 85.91 | 361568 |
| 1730155200 | 88.21 | 2.63 | 3.07 | 86.435 | 88.26 | 86.435 | 423186 |
| 1729896000 | 85.58 | -0.39 | -0.45 | 86.81 | 86.81 | 84.98 | 266734 |
| 1729809600 | 85.97 | 0.26 | 0.30 | 86.39 | 86.39 | 84.71 | 377190 |
| 1729723200 | 85.71 | -1.09 | -1.26 | 86.52 | 87.31 | 84.61 | 453059 |
| 1729636800 | 86.8 | -0.44 | -0.50 | 86.84 | 86.84 | 84.86 | 520653 |
| 1729550400 | 87.24 | -2.31 | -2.58 | 89.51 | 90.028 | 86.75 | 374453 |
| 1729291200 | 89.55 | 0.91 | 1.03 | 89.14 | 90.04 | 88.415 | 883324 |
| 1729204800 | 88.64 | -0.35 | -0.39 | 88.79 | 89.5 | 87.9 | 522662 |
| 1729118400 | 88.99 | 3.45 | 4.03 | 86.98 | 90.19 | 86.72 | 719743 |
| 1729032000 | 85.54 | -1.32 | -1.52 | 86.43 | 87.41 | 85.47 | 393001 |
| 1728945600 | 86.86 | -0.34 | -0.39 | 87.24 | 87.24 | 85.7601 | 480150 |
| 1728686400 | 87.2 | 1.6 | 1.87 | 85.6 | 87.53 | 85.25 | 492532 |
| 1728600000 | 85.6 | -0.89 | -1.03 | 84.83 | 85.85 | 84.5 | 432251 |
| 1728513600 | 86.49 | 2.04 | 2.42 | 84.7 | 86.9 | 84.4145 | 585108 |
| 1728427200 | 84.45 | -1.72 | -2.00 | 85.12 | 85.72 | 83.58 | 594223 |
| 1728340800 | 86.17 | 2.85 | 3.42 | 82.59 | 86.21 | 82.59 | 655709 |
| 1728081600 | 83.32 | 0.88 | 1.07 | 83.91 | 84 | 82.65 | 391903 |
| 1727995200 | 82.44 | -1.07 | -1.28 | 82.78 | 82.95 | 81.4796 | 477429 |
| 1727908800 | 83.51 | -0.63 | -0.75 | 83.8 | 84.6283 | 82.94 | 762832 |
| 1727822400 | 84.14 | -0.6 | -0.71 | 84.2 | 85.2 | 82.76 | 557115 |
| 1727735520 | 84.74 | -0.89 | -1.04 | 85.1 | 85.6661 | 83.89 | 511953 |
| 1727476800 | 85.63 | 0.36 | 0.42 | 86.53 | 88 | 85.06 | 587814 |
| 1727390400 | 85.27 | 1.35 | 1.61 | 85.99 | 87.285 | 84.83 | 504448 |
| 1727304000 | 83.92 | -1.17 | -1.38 | 85.43 | 85.79 | 83.85 | 476649 |
| 1727217600 | 85.09 | -0.27 | -0.32 | 86.24 | 86.83 | 85 | 500845 |
| 1727131200 | 85.36 | -1.66 | -1.91 | 87.45 | 87.79 | 85.0408 | 540770 |
| 1726872000 | 87.02 | -2.14 | -2.40 | 88.68 | 90.16 | 86.92 | 1117570 |
| 1726785600 | 89.16 | 2.5 | 2.88 | 88.935 | 89.72 | 87.3001 | 586893 |
| 1726699200 | 86.66 | -0.76 | -0.87 | 88.285 | 90.25 | 86.45 | 585449 |
| 1726612800 | 87.42 | 1.69 | 1.97 | 86.61 | 87.58 | 85.58 | 572856 |
| 1726526400 | 85.73 | -0.63 | -0.73 | 86.32 | 88.22 | 85.18 | 478214 |
| 1726267200 | 86.36 | 1.35 | 1.59 | 86.3 | 88 | 85.92 | 705178 |
| 1726180800 | 85.01 | 2.23 | 2.69 | 83.49 | 85.93 | 82.67 | 665661 |
| 1726094400 | 82.78 | -0.34 | -0.41 | 83 | 83.6854 | 80.11 | 791786 |
| 1726008000 | 83.12 | 0.12 | 0.14 | 82.16 | 83.19 | 80.99 | 571819 |
| 1725921600 | 83 | -0.77 | -0.92 | 84 | 84.72 | 82.695 | 697586 |
| 1725662400 | 83.77 | -1.06 | -1.25 | 85.82 | 86.27 | 83.27 | 756803 |
| 1725576000 | 84.83 | -2.23 | -2.56 | 85.59 | 86.89 | 84.355 | 638062 |
| 1725489600 | 87.06 | -1.35 | -1.53 | 87.93 | 88.46 | 86.08 | 864129 |
| 1725403200 | 88.41 | -4.92 | -5.27 | 92.46 | 92.54 | 87.9 | 896491 |
| 1725057600 | 93.33 | 0.42 | 0.45 | 94.06 | 94.3 | 91.89 | 570714 |
| 1724971200 | 92.91 | -0.45 | -0.48 | 94.34 | 94.34 | 91.44 | 733661 |
| 1724884800 | 93.36 | -2.61 | -2.72 | 95.77 | 96.12 | 92.41 | 847488 |
| 1724798400 | 95.97 | -4.19 | -4.18 | 99.27 | 99.545 | 95.72 | 532536 |
| 1724712000 | 100.16 | -2.59 | -2.52 | 103.39 | 103.4099 | 100.16 | 466767 |
| 1724452800 | 102.75 | 5.4 | 5.55 | 98.1 | 102.85 | 97.44 | 872261 |
| 1724366400 | 97.35 | -0.53 | -0.54 | 98 | 98.05 | 95.8001 | 423207 |
| 1724280000 | 97.88 | 2.2 | 2.30 | 96.43 | 98.4699 | 95.8691 | 640212 |
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
