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 | -2.925 | -4.52191389039 | 64.685 | 65.6305 | 57.36 | 3814799 | 60.85019774 | CS |
| 4 | -22.14 | -26.3885578069 | 83.9 | 86.88 | 57.36 | 3665750 | 72.30541528 | CS |
| 12 | 10.12 | 19.597211464 | 51.64 | 86.88 | 51.5274 | 3052500 | 67.13469239 | CS |
| 26 | 27.7 | 81.3270698767 | 34.06 | 86.88 | 30.49 | 2955296 | 53.39954812 | CS |
| 52 | 27.42 | 79.8485730926 | 34.34 | 86.88 | 26.85 | 2996149 | 43.77191373 | CS |
| 156 | 13.96 | 29.2050209205 | 47.8 | 86.88 | 20.05 | 1889442 | 38.89960064 | CS |
| 260 | 29.26 | 90.0307692308 | 32.5 | 86.88 | 20.05 | 1963016 | 41.25395352 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905600 | 59.61 | -2.7 | -4.33 | 62.19 | 62.22 | 57.84 | 3158818 |
| 1741819200 | 62.31 | 2.14 | 3.56 | 62.99 | 63.88 | 61.33 | 3443195 |
| 1741732800 | 60.17 | 1.76 | 3.01 | 58.38 | 61.3287 | 57.8 | 2891942 |
| 1741646400 | 58.41 | -5.45 | -8.53 | 61.6 | 61.68 | 57.36 | 5133244 |
| 1741390800 | 63.86 | -0.92 | -1.42 | 64.685 | 65.6305 | 59.88 | 4312135 |
| 1741304400 | 64.78 | -5.81 | -8.23 | 68.75 | 69.68 | 64.5 | 3578260 |
| 1741218000 | 70.59 | -1.77 | -2.45 | 72.55 | 72.7492 | 69.77 | 3062178 |
| 1741131600 | 72.36 | -3.98 | -5.21 | 75.18 | 75.18 | 69.81 | 4766480 |
| 1741045200 | 76.34 | -2.82 | -3.56 | 79.46 | 80.62 | 75.4 | 3592722 |
| 1740786000 | 79.16 | 2.6 | 3.40 | 75.05 | 79.22 | 75 | 2277443 |
| 1740699600 | 76.56 | 1.16 | 1.54 | 76.8 | 79.18 | 74.5598 | 2748772 |
| 1740613200 | 75.4 | 2.26 | 3.09 | 73.99 | 77.29 | 73.75 | 2944824 |
| 1740526800 | 73.14 | -2.17 | -2.88 | 75.11 | 75.3 | 72.15 | 2573813 |
| 1740440400 | 75.31 | -0.79 | -1.04 | 75.96 | 76.48 | 71.7833 | 5143795 |
| 1740181200 | 76.1 | -5.93 | -7.23 | 82.97 | 83.05 | 75.24 | 5567551 |
| 1740094800 | 82.03 | -2.96 | -3.48 | 85.2 | 86.09 | 81.4824 | 3344602 |
| 1740008400 | 84.99 | -0.38 | -0.45 | 85.36 | 86.37 | 84.3947 | 2799009 |
| 1739922000 | 85.37 | 3.4 | 4.15 | 82.41 | 86.88 | 82.41 | 4100776 |
| 1739576400 | 81.97 | -1.57 | -1.88 | 83.9 | 84.9081 | 81.24 | 4065432 |
| 1739490000 | 83.54 | 18.83 | 29.10 | 84.56 | 86.4192 | 80.17 | 13871692 |
| 1739403600 | 64.709999 | 0.52 | 0.81 | 63.17 | 64.98 | 62.11 | 5635584 |
| 1739317200 | 64.19 | -2.39 | -3.59 | 65.69 | 66.11 | 63.92 | 4139473 |
| 1739230800 | 66.58 | -0.2 | -0.30 | 67.099999 | 67.71 | 66.191999 | 3255586 |
| 1738971600 | 66.78 | -0.97 | -1.43 | 67.75 | 68.47 | 66.58 | 2500329 |
| 1738885200 | 67.75 | 2.05 | 3.12 | 65.73 | 67.78 | 65.48 | 2628341 |
| 1738798800 | 65.7 | 1.08 | 1.67 | 64.849999 | 65.769999 | 64.33 | 2193651 |
| 1738712400 | 64.62 | 1.3 | 2.05 | 63.63 | 64.9199 | 63.35 | 1424251 |
| 1738626000 | 63.32 | 0.8 | 1.28 | 60.44 | 63.96 | 60.06 | 1858968 |
| 1738366800 | 62.52 | -0.7 | -1.11 | 63.65 | 63.7033 | 62.19 | 1547338 |
| 1738280400 | 63.22 | 1.36 | 2.20 | 61.73 | 63.98 | 61.4453 | 2360127 |
| 1738194000 | 61.86 | 2.27 | 3.81 | 60.2 | 62.24 | 59.9063 | 2412605 |
| 1738107600 | 59.59 | 0.25 | 0.42 | 59.6 | 60.85 | 59.08 | 1043531 |
| 1738021200 | 59.34 | -0.86 | -1.43 | 58.78 | 60.16 | 57.78 | 1881700 |
| 1737762000 | 60.2 | -0.01 | -0.02 | 60.59 | 60.88 | 59.97 | 1530217 |
| 1737675600 | 60.21 | 0 | 0.00 | 60.21 | 60.21 | 60.21 | 0 |
| 1737589200 | 60.21 | 0.17 | 0.28 | 60.16 | 60.23 | 58.9605 | 1407809 |
| 1737502800 | 60.04 | 0.34 | 0.57 | 61.005 | 61.09 | 59.33 | 1594806 |
| 1737157200 | 59.7 | -0.77 | -1.27 | 60.49 | 61.33 | 59.47 | 2197067 |
| 1737070800 | 60.47 | 1.58 | 2.68 | 59.22 | 61.09 | 58.74 | 2141297 |
| 1736984400 | 58.89 | -0.19 | -0.32 | 60 | 60.5664 | 58.31 | 3087437 |
| 1736898000 | 59.08 | 3.31 | 5.94 | 56.55 | 59.99 | 56.51 | 4058886 |
| 1736811600 | 55.77 | -1.44 | -2.52 | 56.28 | 57.46 | 54.87 | 3149130 |
| 1736552400 | 57.21 | 1.01 | 1.80 | 55.49 | 57.64 | 54.79 | 2869245 |
| 1736379600 | 56.2 | -1.33 | -2.31 | 57.21 | 57.7 | 55.395 | 2152820 |
| 1736293200 | 57.53 | -0.25 | -0.43 | 58.58 | 59.08 | 56.16 | 2256264 |
| 1736206800 | 57.78 | 1.43 | 2.54 | 57.8 | 58.955 | 57.2 | 3062206 |
| 1735947600 | 56.35 | 0.04 | 0.07 | 57.005 | 58.1 | 56.02 | 2762318 |
| 1735861200 | 56.31 | 3.93 | 7.50 | 52.98 | 56.41 | 52.84 | 3598478 |
| 1735688400 | 52.38 | -0.17 | -0.32 | 52.99 | 53.3732 | 51.92 | 1204884 |
| 1735602000 | 52.55 | -0.81 | -1.52 | 51.7 | 53.11 | 51.7 | 1900425 |
| 1735342800 | 53.36 | -2.46 | -4.41 | 55.44 | 55.44 | 53 | 2000129 |
| 1735256400 | 55.82 | 1.01 | 1.84 | 54.5 | 55.86 | 53.7592 | 1178978 |
| 1735077840 | 54.81 | 1.85 | 3.49 | 52.99 | 55.24 | 52.66 | 1112150 |
| 1734997200 | 52.96 | -1.1 | -2.03 | 53.56 | 53.939 | 51.75 | 1806699 |
| 1734738000 | 54.06 | 1.74 | 3.33 | 51.78 | 54.55 | 51.59 | 2931559 |
| 1734651600 | 52.32 | 1.05 | 2.05 | 52.45 | 53.4 | 52.13 | 2016211 |
| 1734565200 | 51.27 | -1.69 | -3.19 | 53.1327 | 54.35 | 50.71 | 2181653 |
| 1734478800 | 52.96 | -1.01 | -1.87 | 53.9 | 54.675 | 52.45 | 2402489 |
| 1734392400 | 53.97 | 1.91 | 3.67 | 52.73 | 53.97 | 52.5 | 2664984 |
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
