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 | -1.53 | -1.22175197636 | 125.23 | 131.8199 | 121.89 | 3252590 | 128.1463183 | CS |
| 4 | 11.7 | 10.4464285714 | 112 | 131.8199 | 110.3 | 2619370 | 122.42902522 | CS |
| 12 | 28.19 | 29.5152340069 | 95.51 | 131.8199 | 72.1 | 3225239 | 106.47823909 | CS |
| 26 | 55.2 | 80.5839416058 | 68.5 | 131.8199 | 58.22 | 3066520 | 93.18886248 | CS |
| 52 | 91.31 | 281.907996295 | 32.39 | 131.8199 | 29.05 | 2565210 | 74.2948693 | CS |
| 156 | 81.7 | 194.523809524 | 42 | 131.8199 | 29.05 | 2421070 | 69.0018158 | CS |
| 260 | 81.7 | 194.523809524 | 42 | 131.8199 | 29.05 | 2421070 | 69.0018158 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727390400 | 127.12 | 0.28 | 0.22 | 127.77 | 128.88 | 126.02 | 1834875 |
| 1727304000 | 126.84 | -0.6 | -0.47 | 128 | 129.1 | 125.76 | 1810766 |
| 1727217600 | 127.44 | -0.83 | -0.65 | 128.27 | 129.055 | 126.11 | 1902956 |
| 1727131200 | 128.27 | -0.52 | -0.40 | 130.5 | 131.81989 | 127.61 | 2507575 |
| 1726872000 | 128.79 | 3.57 | 2.85 | 125.23 | 129.5 | 124.75 | 8206780 |
| 1726785600 | 125.22 | 0.92 | 0.74 | 126.34 | 127.52 | 123.7496 | 2077264 |
| 1726699200 | 124.3 | 1.83 | 1.49 | 122.86 | 126.1436 | 122.61 | 1788833 |
| 1726612800 | 122.47 | -0.38 | -0.31 | 123.86 | 125.46 | 121.26 | 2149847 |
| 1726526400 | 122.85 | 0.34 | 0.28 | 122.96 | 123.85 | 120.25 | 2230871 |
| 1726267200 | 122.51 | -2.96 | -2.36 | 126.52 | 127 | 121.61 | 2869967 |
| 1726180800 | 125.47 | 4.22 | 3.48 | 121.25 | 126.24 | 119.9 | 3104299 |
| 1726094400 | 121.25 | 1.52 | 1.27 | 120 | 121.53 | 118.79 | 1916866 |
| 1726008000 | 119.73 | -0.36 | -0.30 | 120.56 | 122.27 | 118.4101 | 2103646 |
| 1725921600 | 120.09 | 3.96 | 3.41 | 117 | 121.98 | 117 | 3778371 |
| 1725662400 | 116.13 | -0.58 | -0.50 | 117.52 | 118.42 | 113.13 | 2170038 |
| 1725576000 | 116.71 | 2.74 | 2.40 | 113.73 | 118.15 | 113.66 | 2368813 |
| 1725489600 | 113.97 | 2.05 | 1.83 | 110.31 | 114.68 | 110.31 | 2035538 |
| 1725403200 | 111.92 | -2.12 | -1.86 | 113.22 | 114.86 | 110.34 | 2642391 |
| 1725057600 | 114.04 | 3.17 | 2.86 | 112 | 114.04 | 110.3 | 2954849 |
| 1724971200 | 110.87 | -7.57 | -6.39 | 116.27 | 116.27 | 110.66 | 5436910 |
| 1724884800 | 118.44 | 0.34 | 0.29 | 117.6 | 119.92 | 116.44 | 4552231 |
| 1724798400 | 118.1 | -7.7 | -6.12 | 115.9 | 120.2 | 113.9 | 12328112 |
| 1724712000 | 125.8 | 3.8 | 3.11 | 123.33 | 128.18 | 121.88 | 10887692 |
| 1724452800 | 122 | 20.02 | 19.63 | 110.23 | 125.87 | 110 | 21776793 |
| 1724366400 | 101.98 | -0.89 | -0.87 | 103.135 | 104.84 | 101.8 | 6423989 |
| 1724280000 | 102.87 | 4.66 | 4.74 | 97.87 | 102.9 | 97.35 | 2433669 |
| 1724193600 | 98.21 | -1.99 | -1.99 | 100.2 | 101.1999 | 96.93 | 1504894 |
| 1724107200 | 100.2 | 1.24 | 1.25 | 99.37 | 100.38 | 96.5 | 2235386 |
| 1723848000 | 98.96 | 1.72 | 1.77 | 96.53 | 99.5 | 96.53 | 1865287 |
| 1723761600 | 97.24 | 1.48 | 1.55 | 96.88 | 98.4049 | 95.38 | 1756861 |
| 1723675200 | 95.76 | 1.31 | 1.39 | 94.3 | 96.39 | 93.061 | 1847818 |
| 1723588800 | 94.45 | 4.54 | 5.05 | 90.61 | 95.37 | 90.2 | 2347834 |
| 1723502400 | 89.91 | -0.38 | -0.42 | 90 | 91.35 | 89.01 | 1730198 |
| 1723243200 | 90.29 | 6.31 | 7.51 | 86.07 | 91.6777 | 85.77 | 4374612 |
| 1723156800 | 83.98 | 1.33 | 1.61 | 82.82 | 84.25 | 79.7 | 2514373 |
| 1723070400 | 82.65 | -0.02 | -0.02 | 83.91 | 86.06 | 82.46 | 1515298 |
| 1722984000 | 82.67 | 2.79 | 3.49 | 81 | 84.19 | 79 | 1594111 |
| 1722897600 | 79.88 | -1.36 | -1.67 | 72.5 | 81.68 | 72.1 | 2248841 |
| 1722638400 | 81.24 | -3.24 | -3.84 | 81 | 82.2499 | 77.0045 | 2589354 |
| 1722552000 | 84.48 | 0.26 | 0.31 | 85.11 | 86.56 | 83.09 | 2898041 |
| 1722465600 | 84.22 | 2.78 | 3.41 | 83.4 | 84.65 | 82.14 | 1658865 |
| 1722379200 | 81.44 | -1.03 | -1.25 | 83.05 | 83.95 | 80.26 | 1626190 |
| 1722292800 | 82.47 | 2.63 | 3.29 | 80.35 | 83.98 | 79.9 | 2124337 |
| 1722033600 | 79.84 | 1.61 | 2.06 | 80.5 | 81 | 79.32 | 1734890 |
| 1721947200 | 78.23 | 0.31 | 0.40 | 78.4 | 79.05 | 76.07 | 1586574 |
| 1721860800 | 77.92 | -4.67 | -5.65 | 81.47 | 82.03 | 77.77 | 2000905 |
| 1721774400 | 82.59 | 2.28 | 2.84 | 80.75 | 83.82 | 80.54 | 1659405 |
| 1721688000 | 80.31 | 0.32 | 0.40 | 80.8 | 81.19 | 79.18 | 1453947 |
| 1721428800 | 79.99 | 0 | 0.00 | 79.99 | 81.5542 | 79.01 | 1432503 |
| 1721342400 | 79.99 | -1.49 | -1.83 | 80.61 | 81.7 | 78.11 | 3208845 |
| 1721256000 | 81.48 | -6.02 | -6.88 | 85.35 | 87.3 | 80.5 | 3415267 |
| 1721169600 | 87.5 | 0.87 | 1.00 | 87.1 | 88.55 | 85.23 | 2244205 |
| 1721083200 | 86.63 | 2.38 | 2.82 | 84.52 | 87.3 | 83.9101 | 2650059 |
| 1720824000 | 84.25 | -0.94 | -1.10 | 85.46 | 86.78 | 83.43 | 3444605 |
| 1720737600 | 85.19 | -0.11 | -0.13 | 85.69 | 87.97 | 83.86 | 2596580 |
| 1720651200 | 85.3 | -4.94 | -5.47 | 89.97 | 90 | 83.56 | 5912496 |
| 1720564800 | 90.24 | -4.5 | -4.75 | 94.47 | 95.85 | 89.16 | 3396594 |
| 1720478400 | 94.74 | -0.25 | -0.26 | 96.15 | 98.69 | 93.89 | 2880199 |
| 1720219200 | 94.99 | 0.07 | 0.07 | 95.51 | 95.51 | 93.3001 | 1317736 |
| 1720040640 | 94.92 | 0.33 | 0.35 | 94.98 | 96.45 | 94.03 | 1193452 |
| 1719960000 | 94.59 | -0.68 | -0.71 | 94.73 | 95.98 | 92.8162 | 1902393 |
| 1719873600 | 95.27 | 3.7 | 4.04 | 93.71 | 96.16 | 91.7 | 2810583 |
| 1719614400 | 91.57 | 0 | 0.00 | 91.57 | 91.57 | 91.57 | 0 |
| 1719528000 | 91.57 | -0.22 | -0.24 | 91.85 | 92.35 | 89.22 | 1729164 |
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
