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 | 0.52 | 0.728495376856 | 71.38 | 73.72 | 70.63 | 534987 | 72.87723104 | CS |
| 4 | -12.35 | -14.6587537092 | 84.25 | 85.23 | 70.63 | 348056 | 76.74494112 | CS |
| 12 | 2 | 2.86123032904 | 69.9 | 86.73 | 62.2601 | 424156 | 73.4869561 | CS |
| 26 | 7.78 | 12.1334996881 | 64.12 | 86.73 | 55.01 | 435159 | 69.29616256 | CS |
| 52 | 10.9 | 17.868852459 | 61 | 86.73 | 55.01 | 431558 | 67.81662936 | CS |
| 156 | 42.81 | 147.163973874 | 29.09 | 86.73 | 17.56 | 433581 | 45.11230502 | CS |
| 260 | 51.5 | 252.450980392 | 20.4 | 86.73 | 9.15 | 375123 | 37.94707914 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731714000 | 73.81 | -3.58 | -4.63 | 77.98 | 78.0817 | 73.73 | 569853 |
| 1731627600 | 77.39 | -3.13 | -3.89 | 80.49 | 80.5928 | 76 | 1175480 |
| 1731541200 | 80.52 | 12.4 | 18.20 | 73 | 80.85 | 71 | 1814137 |
| 1731454800 | 68.12 | -1.83 | -2.62 | 69.455 | 69.76 | 67.78 | 604815 |
| 1731368400 | 69.95 | 0.52 | 0.75 | 70.48 | 71.14 | 69.615 | 619454 |
| 1731109200 | 69.43 | 1.45 | 2.13 | 68.31 | 70.035 | 68.11 | 412389 |
| 1731022800 | 67.98 | 0.73 | 1.09 | 67.35 | 68.96 | 66.58 | 299142 |
| 1730936400 | 67.25 | 2.53 | 3.91 | 67.83 | 68.4 | 66.06 | 423386 |
| 1730850000 | 64.72 | 1.19 | 1.87 | 62.88 | 64.735 | 62.79 | 211262 |
| 1730763600 | 63.53 | 0.21 | 0.33 | 63.17 | 64.7 | 63.17 | 270911 |
| 1730500800 | 63.32 | 0.44 | 0.70 | 63.38 | 64.129999 | 62.745 | 249815 |
| 1730414400 | 62.88 | -0.75 | -1.18 | 63.1 | 64.14 | 62.61 | 258608 |
| 1730328000 | 63.63 | 0.24 | 0.38 | 63.17 | 64.485 | 63.085 | 230125 |
| 1730241600 | 63.39 | -0.97 | -1.51 | 63.09 | 63.485 | 62.2601 | 299036 |
| 1730155200 | 64.36 | 0.9 | 1.42 | 63.83 | 65.18 | 63.83 | 508523 |
| 1729896000 | 63.46 | -0.4 | -0.63 | 64.239999 | 64.44 | 62.49 | 699385 |
| 1729809600 | 63.86 | -0.52 | -0.81 | 64.47 | 64.95 | 63.19 | 603843 |
| 1729723200 | 64.379999 | -0.57 | -0.88 | 64.69 | 65.69 | 64.15 | 486547 |
| 1729636800 | 64.95 | -0.65 | -0.99 | 65.15 | 66.08 | 64.51 | 314853 |
| 1729550400 | 65.599999 | -2.11 | -3.12 | 68.74 | 68.79 | 65.489999 | 360211 |
| 1729291200 | 67.71 | -0.37 | -0.54 | 68.58 | 68.98 | 67.435 | 320243 |
| 1729204800 | 68.08 | -0.86 | -1.25 | 69.25 | 69.37 | 68.035 | 264828 |
| 1729118400 | 68.94 | 0.63 | 0.92 | 69.08 | 70.23 | 68.7 | 276953 |
| 1729032000 | 68.31 | -0.41 | -0.60 | 68.71 | 69.63 | 68.29 | 227729 |
| 1728945600 | 68.72 | 0.63 | 0.93 | 68.14 | 68.82 | 67.79 | 220703 |
| 1728686400 | 68.09 | 1.5 | 2.25 | 66.709999 | 68.17 | 66.709999 | 345800 |
| 1728600000 | 66.59 | -2.03 | -2.96 | 67.53 | 67.945 | 66.37 | 372766 |
| 1728513600 | 68.62 | 0.61 | 0.90 | 68.44 | 68.93 | 68.16 | 243766 |
| 1728427200 | 68.01 | -0.38 | -0.56 | 68.49 | 68.525 | 67.32 | 310754 |
| 1728340800 | 68.39 | -0.79 | -1.14 | 68.46 | 69.215 | 67.93 | 291445 |
| 1728081600 | 69.18 | 0.85 | 1.24 | 69.9 | 69.9 | 67.78 | 221821 |
| 1727995200 | 68.33 | -0.23 | -0.34 | 68 | 69.0258 | 67.76 | 223323 |
| 1727908800 | 68.56 | -0.91 | -1.31 | 68.73 | 70.22 | 68.37 | 323080 |
| 1727822400 | 69.47 | -0.53 | -0.76 | 70 | 70.1 | 68.7694 | 312307 |
| 1727736000 | 70 | 0.52 | 0.75 | 68.96 | 70.02 | 68.785 | 414042 |
| 1727476800 | 69.48 | 0.48 | 0.70 | 69.8 | 70.24 | 68.59 | 314286 |
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
