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 | -4.35 | -5.8633238981 | 74.19 | 74.97 | 68.53 | 1257579 | 70.07084713 | CS |
| 4 | -9.58 | -12.0624527827 | 79.42 | 80.185 | 68.53 | 969752 | 75.25442852 | CS |
| 12 | -20.03 | -22.2877489707 | 89.87 | 90.535 | 68.53 | 1110355 | 80.18557056 | CS |
| 26 | 1.94 | 2.85714285714 | 67.9 | 90.535 | 62.54 | 1241432 | 77.13141297 | CS |
| 52 | -7.46 | -9.65071151358 | 77.3 | 90.535 | 62.54 | 1176759 | 76.43350461 | CS |
| 156 | 18.79 | 36.8070519099 | 51.05 | 90.535 | 49.51 | 1192445 | 69.84129684 | CS |
| 260 | 18.79 | 36.8070519099 | 51.05 | 90.535 | 49.51 | 1192445 | 69.84129684 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 69.84 | 0.19 | 0.27 | 69.65 | 69.89 | 68.99 | 408181 |
| 1734997200 | 69.65 | -0.02 | -0.03 | 69.12 | 69.92 | 68.84 | 771682 |
| 1734738000 | 69.67 | 1.11 | 1.62 | 68.66 | 70.135 | 68.07 | 2454654 |
| 1734651600 | 68.56 | -1.46 | -2.09 | 69.76 | 70.73 | 68.53 | 1147861 |
| 1734565200 | 70.02 | -3.78 | -5.12 | 74.02 | 74.43 | 69.99 | 1177585 |
| 1734478800 | 73.8 | -1.13 | -1.51 | 74.41 | 74.97 | 73.67 | 827219 |
| 1734392400 | 74.93 | -0.92 | -1.21 | 75.74 | 76.32 | 74.75 | 1022835 |
| 1734133200 | 75.85 | -1.58 | -2.04 | 76.81 | 77.245 | 75.45 | 755421 |
| 1734046800 | 77.43 | -0.85 | -1.09 | 78 | 78.265 | 77.2942 | 632297 |
| 1733960400 | 78.28 | 0.65 | 0.84 | 78.41 | 78.685 | 77.3401 | 1171669 |
| 1733874000 | 77.63 | -1.2 | -1.52 | 77.28 | 78.775 | 75.405 | 1057390 |
| 1733787600 | 78.83 | -0.04 | -0.05 | 79.25 | 79.85 | 78.79 | 1020409 |
| 1733528400 | 78.87 | 0.22 | 0.28 | 79.62 | 79.96 | 78.55 | 732662 |
| 1733442000 | 78.65 | -0.6 | -0.76 | 79.67 | 80.185 | 78.475 | 1066458 |
| 1733355600 | 79.25 | 0.54 | 0.69 | 78.27 | 79.38 | 77.89 | 1181431 |
| 1733269200 | 78.71 | 0.59 | 0.76 | 78.52 | 78.98 | 77.9 | 858897 |
| 1733182800 | 78.12 | -0.18 | -0.23 | 78.18 | 78.555 | 77.03 | 576940 |
| 1732917840 | 78.3 | 0.33 | 0.42 | 78.41 | 79.29 | 78 | 510466 |
| 1732750800 | 77.97 | -0.03 | -0.04 | 78.82 | 79.14 | 77.74 | 779096 |
| 1732664400 | 78 | -2.96 | -3.66 | 79.5 | 79.505 | 77.64 | 883371 |
| 1732578000 | 80.96 | 4.46 | 5.83 | 77.88 | 81.93 | 77.275 | 1958784 |
| 1732318800 | 76.5 | 0.74 | 0.98 | 76.09 | 76.96 | 75.87 | 1306313 |
| 1732232400 | 75.76 | 0.86 | 1.15 | 74.94 | 75.97 | 74.33 | 1240136 |
| 1732146000 | 74.9 | 1.36 | 1.85 | 73.85 | 75.255 | 73.33 | 1732236 |
| 1732059600 | 73.54 | -0.76 | -1.02 | 73.965 | 74.385 | 73.24 | 1498678 |
| 1731973200 | 74.3 | 0.35 | 0.47 | 73.35 | 74.41 | 73.195 | 2114076 |
| 1731714000 | 73.95 | -1.09 | -1.45 | 75 | 75.41 | 73.8 | 1495205 |
| 1731627600 | 75.04 | -0.26 | -0.35 | 75.5 | 75.82 | 74.9 | 1025317 |
| 1731541200 | 75.3 | -0.9 | -1.18 | 77.14 | 77.275 | 75.14 | 1438635 |
| 1731454800 | 76.2 | -2.16 | -2.76 | 77.82 | 78.015 | 76.16 | 1471065 |
| 1731368400 | 78.36 | -0.69 | -0.87 | 79.58 | 80.05 | 78.19 | 1361275 |
| 1731109200 | 79.05 | -0.07 | -0.09 | 79.2 | 80.22 | 78.75 | 1499190 |
| 1731022800 | 79.12 | -5.16 | -6.12 | 79.15 | 80.92 | 75.11 | 2843850 |
| 1730936400 | 84.28 | -1.32 | -1.54 | 86.15 | 86.15 | 81.155 | 2275468 |
| 1730850000 | 85.6 | 1.48 | 1.76 | 83.86 | 85.74 | 83.49 | 728731 |
| 1730763600 | 84.12 | 0.33 | 0.39 | 83.89 | 85.68 | 83.47 | 985155 |
| 1730500800 | 83.79 | 0.46 | 0.55 | 84.12 | 84.87 | 83.28 | 1000602 |
| 1730414400 | 83.33 | -0.7 | -0.83 | 83.61 | 84.32 | 83.04 | 593840 |
| 1730328000 | 84.03 | 0.14 | 0.17 | 83.68 | 84.86 | 83.02 | 1035053 |
| 1730241600 | 83.89 | -3.09 | -3.55 | 84.94 | 86.14 | 83.52 | 2268710 |
| 1730155200 | 86.98 | 1.49 | 1.74 | 86.31 | 87.55 | 85.6 | 1069522 |
| 1729896000 | 85.49 | -2.39 | -2.72 | 87 | 88.03 | 85.43 | 1233030 |
| 1729809600 | 87.88 | 1.22 | 1.41 | 86.95 | 88.05 | 86.18 | 1047259 |
| 1729723200 | 86.66 | -0.78 | -0.89 | 86.81 | 87.815 | 85.89 | 1111892 |
| 1729636800 | 87.44 | -0.71 | -0.81 | 87.12 | 87.57 | 86.15 | 977348 |
| 1729550400 | 88.15 | -1.86 | -2.07 | 89.98 | 89.98 | 87.89 | 916083 |
| 1729291200 | 90.01 | 1.14 | 1.28 | 89.49 | 90.2 | 88.595 | 690990 |
| 1729204800 | 88.87 | -1.12 | -1.24 | 89.74 | 90.23 | 88.405 | 778936 |
| 1729118400 | 89.99 | 1.03 | 1.16 | 89.7 | 90.28 | 89.1517 | 655437 |
| 1729032000 | 88.96 | -0.1 | -0.11 | 89.34 | 90.5 | 88.79 | 815588 |
| 1728945600 | 89.06 | 1.08 | 1.23 | 88.25 | 89.22 | 87.72 | 561194 |
| 1728686400 | 87.98 | 0.68 | 0.78 | 87.4 | 88.425 | 87.38 | 613166 |
| 1728600000 | 87.3 | -1.05 | -1.19 | 87.2 | 87.81 | 86.8 | 704596 |
| 1728513600 | 88.35 | 1.15 | 1.32 | 88.2 | 88.64 | 87.43 | 751901 |
| 1728427200 | 87.2 | 0.44 | 0.51 | 87.08 | 87.87 | 86.1 | 920131 |
| 1728340800 | 86.76 | -0.08 | -0.09 | 86.07 | 87 | 84.75 | 991597 |
| 1728081600 | 86.84 | -0.96 | -1.09 | 88.15 | 88.21 | 85.71 | 951501 |
| 1727995200 | 87.8 | 0.18 | 0.21 | 87.34 | 88.23 | 86.4281 | 1014756 |
| 1727908800 | 87.62 | -1.03 | -1.16 | 87.97 | 88.71 | 87.33 | 906373 |
| 1727822400 | 88.65 | -0.88 | -0.98 | 89.87 | 90.535 | 87.843639 | 736506 |
| 1727736000 | 89.53 | 0.93 | 1.05 | 88.31 | 89.69 | 88.18 | 863701 |
| 1727476800 | 88.6 | 0.92 | 1.05 | 88.98 | 89.57 | 87.95 | 651106 |
| 1727390400 | 87.68 | 1.22 | 1.41 | 87.66 | 88.99 | 86.98 | 701524 |
| 1727304000 | 86.46 | -1.09 | -1.25 | 87.04 | 87.44 | 85.91 | 815374 |
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
