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 | -0.16 | -0.197995297612 | 80.81 | 80.81 | 79.095 | 2006907 | 80.17337828 | CS |
| 4 | 5.19 | 6.87781606149 | 75.46 | 80.83 | 74.28 | 2210320 | 77.87368458 | CS |
| 12 | 6.2 | 8.32773673606 | 74.45 | 80.83 | 72.73 | 2543283 | 76.60384253 | CS |
| 26 | 9.63 | 13.5595606871 | 71.02 | 80.83 | 66.15 | 2465285 | 74.77190051 | CS |
| 52 | 7.01 | 9.51928299837 | 73.64 | 87.1 | 66.15 | 2084091 | 76.34470593 | CS |
| 156 | 11.19 | 16.1099913619 | 69.46 | 87.1 | 52.841 | 2129995 | 69.03640583 | CS |
| 260 | 5.07 | 6.70812384229 | 75.58 | 87.1 | 37.3101 | 2249120 | 69.16694195 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738107600 | 80.39 | 0.62 | 0.78 | 79.73 | 80.5 | 79.12 | 1893607 |
| 1738021200 | 79.77 | -0.75 | -0.93 | 79.81 | 80.52 | 79.095 | 2438381 |
| 1737762000 | 80.52 | 0.32 | 0.40 | 80.3 | 80.695 | 80.21 | 1484404 |
| 1737675600 | 80.2 | 0 | 0.00 | 80.2 | 80.2 | 80.2 | 0 |
| 1737589200 | 80.2 | -0.53 | -0.66 | 80.81 | 80.81 | 79.77 | 2211235 |
| 1737502800 | 80.73 | 1.82 | 2.31 | 79.72 | 80.83 | 79.49 | 2442482 |
| 1737157200 | 78.91 | 0.21 | 0.27 | 79.2 | 79.5 | 78.745 | 2656400 |
| 1737070800 | 78.7 | 0.82 | 1.05 | 78.69 | 78.71 | 77.96 | 2363396 |
| 1736984400 | 77.88 | 0.53 | 0.69 | 78.4 | 78.5 | 77.34 | 2749855 |
| 1736898000 | 77.35 | 1.26 | 1.66 | 76.53 | 77.59 | 76.35 | 1400506 |
| 1736811600 | 76.09 | 0.81 | 1.08 | 75 | 76.27 | 74.82 | 2141205 |
| 1736552400 | 75.28 | -1.47 | -1.92 | 75.87 | 75.99 | 74.78 | 2431731 |
| 1736379600 | 76.75 | 0.1 | 0.13 | 76.44 | 77.07 | 75.53 | 2291809 |
| 1736293200 | 76.65 | 0.13 | 0.17 | 76.55 | 77.16 | 76.21 | 2446163 |
| 1736206800 | 76.52 | 0.62 | 0.82 | 76.24 | 76.92 | 75.9 | 2802453 |
| 1735947600 | 75.9 | 1.49 | 2.00 | 74.47 | 75.99 | 74.345 | 1725098 |
| 1735861200 | 74.41 | -0.59 | -0.79 | 75.46 | 75.69 | 74.28 | 1886398 |
| 1735688400 | 75 | -0.04 | -0.05 | 75.32 | 75.85 | 74.82 | 1227969 |
| 1735602000 | 75.04 | -0.61 | -0.81 | 74.85 | 75.24 | 74.05 | 1703122 |
| 1735342800 | 75.65 | -0.15 | -0.20 | 75.5 | 76.13 | 75.195 | 2350096 |
| 1735256400 | 75.8 | 0.8 | 1.07 | 74.71 | 75.9 | 74.53 | 1971487 |
| 1735077840 | 75 | 0.54 | 0.73 | 74.43 | 75.12 | 74.16 | 654960 |
| 1734997200 | 74.46 | 0.01 | 0.01 | 73.9 | 74.785 | 73.58 | 2995875 |
| 1734738000 | 74.45 | 1.21 | 1.65 | 72.91 | 74.54 | 72.73 | 8665731 |
| 1734651600 | 73.24 | -0.42 | -0.57 | 73.86 | 74.435 | 72.73 | 2932599 |
| 1734565200 | 73.66 | -2.07 | -2.73 | 75.82 | 76.2 | 73.63 | 3766660 |
| 1734478800 | 75.73 | -1.12 | -1.46 | 76.44 | 77.23 | 75.49 | 2958771 |
| 1734392400 | 76.85 | -0.01 | -0.01 | 76.9 | 77.34 | 76.48 | 2060434 |
| 1734133200 | 76.86 | 0.03 | 0.04 | 76.8 | 76.96 | 76.06 | 1976351 |
| 1734046800 | 76.83 | -1.45 | -1.85 | 78.2 | 78.53 | 76.54 | 2221812 |
| 1733960400 | 78.28 | -0.04 | -0.05 | 78.86 | 78.89 | 77.9 | 1372087 |
| 1733874000 | 78.32 | -0.13 | -0.17 | 78.38 | 78.86 | 77.15 | 1399364 |
| 1733787600 | 78.45 | -0.44 | -0.56 | 78.3 | 79.2825 | 78.3 | 2452041 |
| 1733528400 | 78.89 | -0.25 | -0.32 | 79.48 | 79.73 | 78.53 | 2957586 |
| 1733442000 | 79.14 | 0.31 | 0.39 | 78.92 | 79.2 | 78.59 | 1760196 |
| 1733355600 | 78.83 | 0.26 | 0.33 | 78.54 | 79.08 | 78.25 | 1247476 |
| 1733269200 | 78.57 | -0.39 | -0.49 | 78.88 | 78.96 | 77.74 | 2067355 |
| 1733182800 | 78.96 | -0.37 | -0.47 | 79.39 | 79.42 | 78.34 | 1970389 |
| 1732917840 | 79.33 | -0.07 | -0.09 | 79.39 | 79.7998 | 79.21 | 1234827 |
| 1732750800 | 79.4 | 0.44 | 0.56 | 79.11 | 79.75 | 78.98 | 1754170 |
| 1732664400 | 78.96 | -0.72 | -0.90 | 79.33 | 79.42 | 78.48 | 2588037 |
| 1732578000 | 79.68 | 1.26 | 1.61 | 79 | 80.16 | 78.61 | 3568675 |
| 1732318800 | 78.42 | 1.47 | 1.91 | 77.09 | 78.585 | 76.98 | 3234299 |
| 1732232400 | 76.95 | 1.2 | 1.58 | 76.03 | 77.025 | 75.54 | 3926800 |
| 1732146000 | 75.75 | 1.25 | 1.68 | 74.82 | 75.77 | 74.58 | 3314744 |
| 1732059600 | 74.5 | -0.11 | -0.15 | 73.81 | 74.765 | 73.49 | 2288497 |
| 1731973200 | 74.61 | -0.21 | -0.28 | 74.27 | 74.89 | 74.14 | 2277891 |
| 1731714000 | 74.82 | -0.79 | -1.04 | 75.29 | 75.57 | 74.56 | 3452457 |
| 1731627600 | 75.61 | -0.58 | -0.76 | 76.05 | 76.57 | 75.6 | 3085564 |
| 1731541200 | 76.19 | 1.14 | 1.52 | 74.84 | 76.66 | 74.84 | 2790520 |
| 1731454800 | 75.05 | -1.11 | -1.46 | 75.99 | 76.52 | 74.665 | 2614433 |
| 1731368400 | 76.16 | 0.96 | 1.28 | 75.57 | 76.71 | 75.415 | 3446511 |
| 1731109200 | 75.2 | 1.19 | 1.61 | 73.87 | 75.3 | 73.77 | 3757194 |
| 1731022800 | 74.01 | -0.28 | -0.38 | 74.15 | 74.415 | 73.295 | 3699227 |
| 1730936400 | 74.29 | 2.9 | 4.06 | 74.45 | 74.525 | 73.04 | 4225927 |
| 1730850000 | 71.39 | 0.23 | 0.32 | 71.17 | 72.1 | 71 | 3734507 |
| 1730763600 | 71.16 | -0.18 | -0.25 | 71.37 | 71.74 | 70.81 | 3313635 |
| 1730500800 | 71.34 | -0.09 | -0.13 | 71.4 | 72.18 | 71.19 | 3334438 |
| 1730414400 | 71.43 | -0.66 | -0.92 | 71.86 | 72.57 | 71.25 | 3172374 |
| 1730328000 | 72.09 | -2.51 | -3.36 | 73.45 | 74.48 | 71.91 | 3715199 |
| 1730241600 | 74.6 | -0.56 | -0.75 | 74.89 | 75.22 | 74.0991 | 3793135 |
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
