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 | -3.44 | -4.25742574257 | 80.8 | 80.825 | 76.09 | 283181 | 78.25376208 | CS |
| 4 | 0.47 | 0.611262843022 | 76.89 | 84.24 | 73.35 | 324480 | 77.62429517 | CS |
| 12 | -4.62 | -5.63552085875 | 81.98 | 86.73 | 69.65 | 360273 | 76.62837996 | CS |
| 26 | 15.32 | 24.6937459703 | 62.04 | 86.73 | 60.97 | 408857 | 71.55658963 | CS |
| 52 | 9.96 | 14.7774480712 | 67.4 | 86.73 | 55.01 | 421678 | 69.45832929 | CS |
| 156 | 54.61 | 240.043956044 | 22.75 | 86.73 | 17.56 | 439152 | 46.58840323 | CS |
| 260 | 57.11 | 282.024691358 | 20.25 | 86.73 | 9.15 | 377220 | 39.10735482 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 77.36 | 0.99 | 1.30 | 77.94 | 78.245 | 76.53 | 214550 |
| 1739490000 | 76.37 | -1.27 | -1.64 | 78.3 | 78.6 | 76.09 | 226988 |
| 1739403600 | 77.64 | -1.61 | -2.03 | 77.15 | 78.38 | 76.76 | 290721 |
| 1739317200 | 79.25 | 0.61 | 0.78 | 78.19 | 79.33 | 78.14 | 218276 |
| 1739230800 | 78.64 | -0.4 | -0.51 | 79.93 | 80.37 | 78.455 | 365022 |
| 1738971600 | 79.04 | -1.85 | -2.29 | 80.8 | 80.825 | 78.72 | 314898 |
| 1738885200 | 80.89 | -0.02 | -0.02 | 80 | 82.29 | 80 | 427080 |
| 1738798800 | 80.91 | 6.6 | 8.88 | 81.55 | 84.24 | 77.6597 | 647455 |
| 1738712400 | 74.31 | 0.36 | 0.49 | 73.96 | 75.29 | 73.36 | 505190 |
| 1738626000 | 73.95 | -1.82 | -2.40 | 74.22 | 75.54 | 73.35 | 354413 |
| 1738366800 | 75.77 | -1.93 | -2.48 | 77.45 | 77.45 | 75.71 | 320335 |
| 1738280400 | 77.7 | 1.1 | 1.44 | 77.21 | 78.54 | 77.009 | 257049 |
| 1738194000 | 76.6 | -0.5 | -0.65 | 76.7 | 77.7999 | 76.46 | 298011 |
| 1738107600 | 77.1 | 0.15 | 0.19 | 77.02 | 77.47 | 76.38 | 253649 |
| 1738021200 | 76.95 | -0.05 | -0.06 | 76.18 | 77.7541 | 76 | 377250 |
| 1737762000 | 77 | -1.1 | -1.41 | 77.61 | 78.26 | 76.61 | 198199 |
| 1737675600 | 78.1 | 0 | 0.00 | 78.1 | 78.1 | 78.1 | 0 |
| 1737589200 | 78.1 | -0.23 | -0.29 | 78.16 | 78.57 | 77.18 | 217599 |
| 1737502800 | 78.33 | 1.71 | 2.23 | 77.73 | 78.855 | 77.56 | 246529 |
| 1737157200 | 76.62 | 0.84 | 1.11 | 76.89 | 77.385 | 76.34 | 321982 |
| 1737070800 | 75.78 | 0.11 | 0.15 | 75.86 | 76.29 | 74.87 | 203666 |
| 1736984400 | 75.67 | 1.39 | 1.87 | 77.02 | 77.02 | 75.18 | 203587 |
| 1736898000 | 74.28 | 2.07 | 2.87 | 73.08 | 74.43 | 72.88 | 307106 |
| 1736811600 | 72.21 | 1.45 | 2.05 | 69.7 | 72.23 | 69.7 | 387264 |
| 1736552400 | 70.76 | -1.4 | -1.94 | 70.66 | 71.19 | 69.65 | 302122 |
| 1736379600 | 72.16 | 1.54 | 2.18 | 70.64 | 72.2 | 69.65 | 417890 |
| 1736293200 | 70.62 | -1.64 | -2.27 | 72.28 | 72.42 | 70.2301 | 497982 |
| 1736206800 | 72.26 | -0.61 | -0.84 | 73.03 | 73.7675 | 71.87 | 303014 |
| 1735947600 | 72.87 | 0.9 | 1.25 | 72.29 | 72.92 | 70.9 | 319310 |
| 1735861200 | 71.97 | 0.7 | 0.98 | 72.11 | 72.61 | 71.13 | 347463 |
| 1735688400 | 71.27 | 0.23 | 0.32 | 71.72 | 72.58 | 70.8 | 563897 |
| 1735602000 | 71.04 | -0.81 | -1.13 | 71.82 | 71.82 | 69.85 | 614252 |
| 1735342800 | 71.85 | -1.28 | -1.75 | 72.39 | 73.09 | 71.19 | 452236 |
| 1735256400 | 73.13 | -0.32 | -0.44 | 72.8 | 73.35 | 72.21 | 218640 |
| 1735077840 | 73.45 | 0.83 | 1.14 | 73.12 | 73.49 | 72.73 | 183104 |
| 1734997200 | 72.62 | -0.22 | -0.30 | 72.35 | 73.01 | 70.63 | 433757 |
| 1734738000 | 72.84 | 0.84 | 1.17 | 71.38 | 73.72 | 70.89 | 1304447 |
| 1734651600 | 72 | -0.18 | -0.25 | 72.77 | 73.4688 | 71.01 | 407321 |
| 1734565200 | 72.18 | -3.54 | -4.68 | 76.52 | 76.8499 | 71.65 | 516598 |
| 1734478800 | 75.72 | -2.8 | -3.57 | 78.02 | 78.35 | 75.31 | 336584 |
| 1734392400 | 78.52 | 0.03 | 0.04 | 78.56 | 79.2 | 77.95 | 284720 |
| 1734133200 | 78.49 | -0.55 | -0.70 | 78.91 | 79.42 | 77.36 | 221522 |
| 1734046800 | 79.04 | -0.81 | -1.01 | 79.64 | 79.98 | 78.6701 | 253935 |
| 1733960400 | 79.85 | -0.22 | -0.27 | 81.24 | 82.32 | 79.68 | 352752 |
| 1733874000 | 80.07 | -0.21 | -0.26 | 80.34 | 80.74 | 78.56 | 423928 |
| 1733787600 | 80.28 | -1.1 | -1.35 | 81.38 | 81.9 | 78.9 | 252527 |
| 1733528400 | 81.38 | 0.67 | 0.83 | 81.08 | 81.54 | 79.9 | 266025 |
| 1733442000 | 80.71 | -2.09 | -2.52 | 82.43 | 82.46 | 80.55 | 221483 |
| 1733355600 | 82.8 | -0.02 | -0.02 | 82.41 | 83.06 | 81.83 | 171196 |
| 1733269200 | 82.82 | 0.16 | 0.19 | 82.99 | 83.095 | 81.66 | 205856 |
| 1733182800 | 82.66 | -1.64 | -1.95 | 83.73 | 84.42 | 81.79 | 353033 |
| 1732917840 | 84.3 | 0.79 | 0.95 | 84.25 | 85.23 | 83.83 | 205642 |
| 1732750800 | 83.51 | -0.86 | -1.02 | 85 | 85.31 | 82.9 | 340293 |
| 1732664400 | 84.37 | -0.79 | -0.93 | 84.3 | 84.91 | 83.65 | 697035 |
| 1732578000 | 85.16 | 2.2 | 2.65 | 83.88 | 86.73 | 83.3 | 570475 |
| 1732318800 | 82.96 | 1.68 | 2.07 | 81.98 | 83.76 | 81.98 | 473410 |
| 1732232400 | 81.28 | 1.91 | 2.41 | 80.16 | 82.26 | 79.94 | 480160 |
| 1732146000 | 79.37 | 3.28 | 4.31 | 77.1 | 80.1745 | 77.09 | 644312 |
| 1732059600 | 76.09 | 2.05 | 2.77 | 73.17 | 76.61 | 72.75 | 502617 |
| 1731973200 | 74.04 | 0.23 | 0.31 | 74.47 | 76.15 | 73.84 | 771093 |
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
