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 | -0.2 | -0.325203252033 | 61.5 | 61.99 | 58.09 | 1174417 | 59.94681135 | DR |
| 4 | 3.11 | 5.34456092112 | 58.19 | 68.53 | 57.1 | 1612472 | 62.27539613 | DR |
| 12 | -13.95 | -18.5382059801 | 75.25 | 87.26 | 54 | 1843687 | 66.30217695 | DR |
| 26 | -10.96 | -15.1674508719 | 72.26 | 87.26 | 54 | 1944971 | 67.18801984 | DR |
| 52 | -11.92 | -16.2797049986 | 73.22 | 98.2 | 54 | 1854346 | 74.05959113 | DR |
| 156 | 59.22 | 2847.11538462 | 2.08 | 98.2 | 0.84 | 4987753 | 19.50357054 | DR |
| 260 | -62.4 | -50.4446240905 | 123.7 | 199.74 | 0.84 | 10804593 | 12.56484367 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 61.27 | 1.23 | 2.05 | 60.04 | 61.87 | 59.97 | 2014834 |
| 1734651600 | 60.04 | 1.23 | 2.09 | 60 | 60.45 | 59.29 | 636584 |
| 1734565200 | 58.81 | -0.51 | -0.86 | 59.36 | 59.59 | 58.68 | 729777 |
| 1734478800 | 59.32 | -0.49 | -0.82 | 59.42 | 59.7299 | 58.09 | 1122518 |
| 1734392400 | 59.81 | -1.22 | -2.00 | 58.69 | 60.29 | 58.46 | 1795696 |
| 1734133200 | 61.03 | -1.5 | -2.40 | 61.5 | 61.6 | 59.65 | 1587512 |
| 1734046800 | 62.53 | -0.64 | -1.01 | 63.47 | 64.215 | 62.22 | 703606 |
| 1733960400 | 63.17 | 0.15 | 0.24 | 62.35 | 63.185 | 61.86 | 1610669 |
| 1733874000 | 63.02 | -5.21 | -7.64 | 63.85 | 64.78 | 62.5255 | 2032663 |
| 1733787600 | 68.23 | 6 | 9.64 | 66.42 | 68.53 | 65.669399 | 4089265 |
| 1733528400 | 62.23 | -1.07 | -1.69 | 64.03 | 64.349999 | 61.79 | 2927614 |
| 1733442000 | 63.3 | -0.79 | -1.23 | 63.09 | 63.7691 | 62.53 | 1943607 |
| 1733355600 | 64.09 | 0.25 | 0.39 | 63.4 | 64.4 | 63.4 | 2202901 |
| 1733269200 | 63.84 | 3.92 | 6.54 | 60.3 | 64.019999 | 60.3 | 2659834 |
| 1733182800 | 59.92 | 1.6 | 2.74 | 59.12 | 60.255 | 58.81 | 1053733 |
| 1732917840 | 58.32 | -1.2 | -2.02 | 59.56 | 59.56 | 57.6 | 1026947 |
| 1732750800 | 59.52 | 0.94 | 1.60 | 59.87 | 60.09 | 58.56 | 756474 |
| 1732664400 | 58.58 | -0.21 | -0.36 | 58.96 | 59.01 | 57.17 | 956255 |
| 1732578000 | 58.79 | 1.43 | 2.49 | 58.82 | 60.32 | 58.1501 | 1471514 |
| 1732318800 | 57.36 | -0.35 | -0.61 | 58.19 | 58.39 | 57.1 | 1329803 |
| 1732232400 | 57.71 | 0.99 | 1.75 | 56.7 | 58.28 | 56.27 | 1449591 |
| 1732146000 | 56.72 | 1.29 | 2.33 | 55.44 | 57.46 | 55.2 | 1346298 |
| 1732059600 | 55.43 | -0.54 | -0.96 | 54.32 | 55.845 | 54.31 | 1088873 |
| 1731973200 | 55.97 | 0.07 | 0.13 | 56.15 | 56.74 | 55.77 | 1739840 |
| 1731714000 | 55.9 | 0.85 | 1.54 | 54.74 | 56.01 | 54.74 | 1176704 |
| 1731627600 | 55.05 | -0.35 | -0.63 | 54 | 55.355 | 54 | 2784328 |
| 1731541200 | 55.4 | -2.71 | -4.66 | 58.63 | 58.63 | 55.3 | 1840697 |
| 1731454800 | 58.11 | -1.88 | -3.13 | 58.28 | 58.77 | 57.59 | 1392331 |
| 1731368400 | 59.99 | -0.31 | -0.51 | 59.65 | 60.29 | 59.06 | 1120313 |
| 1731109200 | 60.3 | -1 | -1.63 | 59 | 60.35 | 58.52 | 1219030 |
| 1731022800 | 61.3 | 1.24 | 2.06 | 61.92 | 62.31 | 60.67 | 1208011 |
| 1730936400 | 60.06 | -1.81 | -2.93 | 57.81 | 60.14 | 56.18 | 2525107 |
| 1730850000 | 61.87 | -0.53 | -0.85 | 62.66 | 63.0336 | 60.82 | 1068531 |
| 1730763600 | 62.4 | -0.29 | -0.46 | 63.54 | 64.709999 | 62.39 | 1288305 |
| 1730500800 | 62.69 | 0.09 | 0.14 | 62.77 | 63.35 | 62.53 | 935558 |
| 1730414400 | 62.6 | -0.39 | -0.62 | 62.84 | 63.38 | 62.08 | 1160427 |
| 1730328000 | 62.99 | 0.69 | 1.11 | 61.8 | 63.72 | 61.66 | 949976 |
| 1730241600 | 62.3 | -1.88 | -2.93 | 64.989999 | 65.019999 | 62.22 | 892917 |
| 1730155200 | 64.18 | 3.43 | 5.65 | 62.94 | 64.4 | 62.44 | 1814700 |
| 1729896000 | 60.75 | -0.42 | -0.69 | 61.38 | 61.49 | 60.51 | 1379601 |
| 1729809600 | 61.17 | -0.31 | -0.50 | 60.87 | 61.78 | 60 | 2455990 |
| 1729723200 | 61.48 | -5.65 | -8.42 | 63.21 | 64.5 | 60.3 | 5512130 |
| 1729636800 | 67.13 | -0.87 | -1.28 | 66.92 | 67.13 | 65.23 | 2641877 |
| 1729550400 | 68 | -1.76 | -2.52 | 68.11 | 68.53 | 66.69 | 1744421 |
| 1729291200 | 69.76 | 1.48 | 2.17 | 70.82 | 71.5 | 69.34 | 1451948 |
| 1729204800 | 68.28 | -1.37 | -1.97 | 68.79 | 69.11 | 67.73 | 1323313 |
| 1729118400 | 69.65 | 0.05 | 0.07 | 70.2 | 70.6 | 69.3411 | 691250 |
| 1729032000 | 69.6 | -4.52 | -6.10 | 72.12 | 72.68 | 69.12 | 2181010 |
| 1728945600 | 74.12 | -1.59 | -2.10 | 74.09 | 75.08 | 73.13 | 1028704 |
| 1728686400 | 75.71 | 0.65 | 0.87 | 73.51 | 76.23 | 73.2 | 762505 |
| 1728600000 | 75.06 | 0.33 | 0.44 | 75.26 | 76.33 | 73.92 | 1337199 |
| 1728513600 | 74.73 | -1.05 | -1.39 | 73.5 | 75.1 | 73.23 | 2209618 |
| 1728427200 | 75.78 | -3.78 | -4.75 | 74.585 | 77.59 | 74.4 | 2106599 |
| 1728340800 | 79.56 | -1.04 | -1.29 | 82 | 82.675 | 77.96 | 3849778 |
| 1728081600 | 80.6 | 1.56 | 1.97 | 82.675 | 83.67 | 79.47 | 1922645 |
| 1727995200 | 79.04 | 0.6 | 0.76 | 75.8 | 79.66 | 75.39 | 3135054 |
| 1727908800 | 78.44 | 1.25 | 1.62 | 81.99 | 87.26 | 77.52 | 6278173 |
| 1727822400 | 77.19 | 1.35 | 1.78 | 75.48 | 77.58 | 74.41 | 1781303 |
| 1727736000 | 75.84 | 2.37 | 3.23 | 78.36 | 81.51 | 75.25 | 4264644 |
| 1727476800 | 73.47 | 2.45 | 3.45 | 75.25 | 75.52 | 72.3 | 3081258 |
| 1727390400 | 71.02 | 8.81 | 14.16 | 71.93 | 74.68 | 69.64 | 5655139 |
| 1727304000 | 62.21 | -2.79 | -4.29 | 62.86 | 63.47 | 61.5573 | 1534860 |
| 1727217600 | 65 | 4.75 | 7.88 | 60.54 | 65.54 | 60.15 | 3893885 |
| 1727131200 | 60.25 | -2.5 | -3.98 | 62.27 | 62.41 | 59.1 | 3398369 |
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
