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 | 1.04 | 1.43112701252 | 72.67 | 73.9 | 71.04 | 74235 | 72.73892041 | CS |
| 4 | 3.09 | 4.37553101105 | 70.62 | 75.92 | 66.6 | 116123 | 71.21331127 | CS |
| 12 | -1.47 | -1.95530726257 | 75.18 | 76.16 | 66.6 | 113781 | 71.97588377 | CS |
| 26 | 6.2 | 9.18382461858 | 67.51 | 76.16 | 65.47 | 120360 | 71.18013412 | CS |
| 52 | 19.79 | 36.7025222552 | 53.92 | 76.16 | 52.26 | 102375 | 66.25936045 | CS |
| 156 | -28.44 | -27.8414096916 | 102.15 | 112.27 | 46.74 | 87892 | 70.25690369 | CS |
| 260 | 67.31 | 1051.71875 | 6.4 | 112.27 | 6.4 | 65551 | 73.15156359 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 73.71 | 0.68 | 0.93 | 73.38 | 74.5 | 73 | 56414 |
| 1732232400 | 73.03 | 0.48 | 0.66 | 72.9 | 73.54 | 72.35 | 51478 |
| 1732146000 | 72.55 | -0.88 | -1.20 | 72.81 | 73.4 | 71.82 | 89145 |
| 1732059600 | 73.43 | 0.96 | 1.32 | 72.45 | 73.9 | 71.04 | 63132 |
| 1731973200 | 72.47 | -0.05 | -0.07 | 71.43 | 72.9 | 71.2 | 78468 |
| 1731714000 | 72.52 | 0.14 | 0.19 | 72.68 | 73.29 | 71.91 | 96732 |
| 1731627600 | 72.38 | -1.53 | -2.07 | 73.9 | 74.4 | 72.2 | 73596 |
| 1731541200 | 73.91 | 0.27 | 0.37 | 74.82 | 75.92 | 73.6601 | 73845 |
| 1731454800 | 73.64 | -1.38 | -1.84 | 74.35 | 75.57 | 73.35 | 90351 |
| 1731368400 | 75.02 | 0.56 | 0.75 | 74.59 | 75.5115 | 74.35 | 94417 |
| 1731109200 | 74.46 | 2.61 | 3.63 | 72.31 | 74.71 | 72.1 | 118388 |
| 1731022800 | 71.85 | 1.35 | 1.91 | 70.97 | 72.445 | 70.7 | 100085 |
| 1730936400 | 70.5 | 1.18 | 1.70 | 70.95 | 72.73 | 69.3 | 156832 |
| 1730850000 | 69.32 | 0.81 | 1.18 | 68.83 | 69.345 | 67.577 | 70384 |
| 1730763600 | 68.51 | 1.75 | 2.62 | 67.04 | 68.62 | 66.769999 | 104557 |
| 1730500800 | 66.76 | -2.9 | -4.16 | 69.37 | 70.37 | 66.599999 | 98651 |
| 1730414400 | 69.66 | -1.22 | -1.72 | 71.24 | 71.34 | 69.64 | 153156 |
| 1730328000 | 70.88 | 1.77 | 2.56 | 69.5 | 71.71 | 69.45 | 293906 |
| 1730241600 | 69.11 | -1.84 | -2.59 | 69 | 70.485 | 67.62 | 193681 |
| 1730155200 | 70.95 | 0.59 | 0.84 | 70.99 | 71.29 | 70.34 | 225549 |
| 1729896000 | 70.36 | -0.53 | -0.75 | 70.62 | 71.61 | 69.91 | 114565 |
| 1729809600 | 70.89 | 0.19 | 0.27 | 71.06 | 71.27 | 70.02 | 57582 |
| 1729723200 | 70.7 | 0.56 | 0.80 | 70.04 | 71.165 | 68.96 | 67197 |
| 1729636800 | 70.14 | 0.14 | 0.20 | 69.49 | 70.535 | 69.42 | 50275 |
| 1729550400 | 70 | -1.27 | -1.78 | 69.89 | 70.62 | 69.61 | 130990 |
| 1729291200 | 71.27 | 1.23 | 1.76 | 70.27 | 71.71 | 70.0923 | 77940 |
| 1729204800 | 70.04 | -1.98 | -2.75 | 71.87 | 71.87 | 69.75 | 203501 |
| 1729118400 | 72.02 | 1.05 | 1.48 | 71.5 | 72.3 | 71.295 | 127489 |
| 1729032000 | 70.97 | -0.13 | -0.18 | 71.27 | 72.21 | 70.77 | 113824 |
| 1728945600 | 71.1 | 1.45 | 2.08 | 69.67 | 71.345 | 69.37 | 69121 |
| 1728686400 | 69.65 | 0.08 | 0.11 | 69.06 | 70.16 | 69.06 | 39454 |
| 1728600000 | 69.57 | -0.69 | -0.98 | 69.86 | 70.505 | 69.35 | 141605 |
| 1728513600 | 70.26 | 0.22 | 0.31 | 70.02 | 70.36 | 69.27 | 114789 |
| 1728427200 | 70.04 | 0.29 | 0.42 | 69.96 | 70.06 | 69.36 | 135367 |
| 1728340800 | 69.75 | -0.26 | -0.37 | 69.64 | 69.82 | 69.06 | 35723 |
| 1728081600 | 70.01 | -0.64 | -0.91 | 70.44 | 70.6 | 69.3924 | 87703 |
| 1727995200 | 70.65 | -0.94 | -1.31 | 71.42 | 71.42 | 69.91 | 60471 |
| 1727908800 | 71.59 | 1.55 | 2.21 | 69.63 | 71.775 | 69.06 | 214720 |
| 1727822400 | 70.04 | -0.43 | -0.61 | 70.86 | 70.88 | 69.22 | 94736 |
| 1727736000 | 70.47 | -1.11 | -1.55 | 70.83 | 71.06 | 70.02 | 77888 |
| 1727476800 | 71.58 | -0.46 | -0.64 | 72.48 | 72.88 | 71.26 | 104250 |
| 1727390400 | 72.04 | -0.84 | -1.15 | 73.33 | 73.33 | 71.64 | 145051 |
| 1727304000 | 72.88 | -0.56 | -0.76 | 73.35 | 73.44 | 72.23 | 145144 |
| 1727217600 | 73.44 | -0.34 | -0.46 | 73.57 | 73.985 | 73.36 | 50204 |
| 1727131200 | 73.78 | 0.61 | 0.83 | 73.69 | 74.29 | 73.47 | 83055 |
| 1726872000 | 73.17 | -1.02 | -1.37 | 74 | 74.4392 | 73.11 | 296407 |
| 1726785600 | 74.19 | -0.13 | -0.17 | 75.23 | 75.23 | 73.62 | 73578 |
| 1726699200 | 74.32 | 0.39 | 0.53 | 74.26 | 75.33 | 73.35 | 260679 |
| 1726612800 | 73.93 | 0.1 | 0.14 | 74.01 | 74.585 | 73.72 | 98464 |
| 1726526400 | 73.83 | -1.67 | -2.21 | 75.91 | 76.25 | 73.81 | 89359 |
| 1726267200 | 75.5 | 2.02 | 2.75 | 74.06 | 75.78 | 73.55 | 101219 |
| 1726180800 | 73.48 | 0.91 | 1.25 | 72.47 | 73.66 | 72.47 | 76835 |
| 1726094400 | 72.57 | -1.17 | -1.59 | 73.25 | 73.25 | 72.16 | 174120 |
| 1726008000 | 73.74 | -0.38 | -0.51 | 73.9 | 74.37 | 72.65 | 195606 |
| 1725921600 | 74.12 | -0.09 | -0.12 | 73.86 | 74.205 | 73.595 | 97100 |
| 1725662400 | 74.21 | -1.09 | -1.45 | 75.74 | 75.74 | 73.75 | 70516 |
| 1725576000 | 75.3 | 0.3 | 0.40 | 75.73 | 76.16 | 74.65 | 68142 |
| 1725489600 | 75 | -0.34 | -0.45 | 74.43 | 75.23 | 74.35 | 77876 |
| 1725403200 | 75.34 | 0.54 | 0.72 | 74.24 | 75.36 | 74.24 | 146049 |
| 1725057600 | 74.8 | -0.18 | -0.24 | 75.18 | 75.69 | 74.55 | 157376 |
| 1724971200 | 74.98 | 0.47 | 0.63 | 74.54 | 75.25 | 74.06 | 76014 |
| 1724884800 | 74.51 | 0.04 | 0.05 | 74.15 | 75.19 | 74.04 | 62904 |
| 1724798400 | 74.47 | -0.09 | -0.12 | 74.57 | 74.89 | 73.47 | 120255 |
| 1724712000 | 74.56 | 0.38 | 0.51 | 74.95 | 75.21 | 73.84 | 217662 |
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
