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 | -0.4 | -0.343908520334 | 116.31 | 119.24 | 114.8503 | 1020634 | 116.86660474 | CS |
| 4 | -5.75 | -4.72628637186 | 121.66 | 122.5 | 113.48 | 1156993 | 116.72263668 | CS |
| 12 | -28.38 | -19.6687227112 | 144.29 | 144.29 | 112.74 | 1465547 | 119.85373588 | CS |
| 26 | -15.65 | -11.8957129827 | 131.56 | 149.22 | 112.74 | 1147570 | 128.37385333 | CS |
| 52 | -21.63 | -15.7263341573 | 137.54 | 164.45 | 112.74 | 1072640 | 137.35316102 | CS |
| 156 | -22.74 | -16.4010097367 | 138.65 | 187.725 | 112.74 | 971453 | 146.84600289 | CS |
| 260 | 14.71 | 14.5355731225 | 101.2 | 187.725 | 49.681 | 900422 | 130.95991552 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 115.91 | -0.62 | -0.53 | 115.23 | 116.715 | 114.8 | 1244902 |
| 1736379600 | 116.53 | -0.08 | -0.07 | 116.01 | 116.73 | 114.89 | 939601 |
| 1736293200 | 116.61 | -0.76 | -0.65 | 118.25 | 119.24 | 116.33 | 848220 |
| 1736206800 | 117.37 | 0.51 | 0.44 | 117.14 | 119.2 | 116.87 | 1076642 |
| 1735947600 | 116.86 | 0.8 | 0.69 | 116.31 | 117.2223 | 114.8503 | 1218074 |
| 1735861200 | 116.06 | -0.7 | -0.60 | 117.36 | 118.84 | 115.8716 | 1041386 |
| 1735688400 | 116.76 | 0.94 | 0.81 | 116.11 | 117.46 | 115.96 | 880040 |
| 1735602000 | 115.82 | -1.14 | -0.97 | 116.19 | 117.005 | 115.34 | 1295462 |
| 1735342800 | 116.96 | 0.41 | 0.35 | 115.99 | 117.6499 | 115.6075 | 842382 |
| 1735256400 | 116.55 | -0.74 | -0.63 | 116.33 | 117.66 | 116.225 | 884935 |
| 1735077840 | 117.29 | 1.11 | 0.96 | 116.1 | 117.29 | 115.565 | 346622 |
| 1734997200 | 116.18 | 0.45 | 0.39 | 114.85 | 117.5 | 114.37 | 1133025 |
| 1734738000 | 115.73 | 1.11 | 0.97 | 114.36 | 116.67 | 113.48 | 2688599 |
| 1734651600 | 114.62 | -0.97 | -0.84 | 115.64 | 117.2 | 114.54 | 1584088 |
| 1734565200 | 115.59 | -2.9 | -2.45 | 118.35 | 119.7 | 115.53 | 1280928 |
| 1734478800 | 118.49 | -0.09 | -0.08 | 117.97 | 119.65 | 117.435 | 1280163 |
| 1734392400 | 118.58 | -2.64 | -2.18 | 121.15 | 121.38 | 118.51 | 1392226 |
| 1734133200 | 121.22 | -0.56 | -0.46 | 121.66 | 122.5 | 120.28 | 936492 |
| 1734046800 | 121.78 | -1.21 | -0.98 | 122.85 | 122.935 | 120.0201 | 926165 |
| 1733960400 | 122.99 | -2.41 | -1.92 | 125.48 | 126.07 | 122.82 | 1473920 |
| 1733874000 | 125.4 | -0.52 | -0.41 | 125.61 | 126.54 | 123.23 | 928386 |
| 1733787600 | 125.92 | 2.5 | 2.03 | 124.2 | 127.58 | 124.025 | 1291135 |
| 1733528400 | 123.42 | -1.2 | -0.96 | 124.6 | 125.625 | 122.6702 | 931608 |
| 1733442000 | 124.62 | -1.27 | -1.01 | 125.87 | 126.155 | 123.86 | 1158550 |
| 1733355600 | 125.89 | -1.48 | -1.16 | 126.95 | 127.52 | 125.78 | 796618 |
| 1733269200 | 127.37 | -0.16 | -0.13 | 127.25 | 127.92 | 126.105 | 923973 |
| 1733182800 | 127.53 | 0.8 | 0.63 | 127.59 | 128.54 | 126.55 | 3119755 |
| 1732917840 | 126.73 | -0.14 | -0.11 | 126.52 | 127.68 | 126.33 | 554477 |
| 1732750800 | 126.87 | -1.03 | -0.81 | 128 | 128.72999 | 126.59 | 908027 |
| 1732664400 | 127.9 | -1.57 | -1.21 | 128.65 | 129.025 | 127.34 | 916456 |
| 1732578000 | 129.47 | 4.67 | 3.74 | 126.35 | 130.6 | 126.31 | 1646292 |
| 1732318800 | 124.8 | 2.11 | 1.72 | 123.3 | 125.06 | 123 | 953326 |
| 1732232400 | 122.69 | 1.93 | 1.60 | 121.52 | 122.767 | 120.29 | 973486 |
| 1732146000 | 120.76 | -0.5 | -0.41 | 121.67 | 122.11 | 119.75 | 1042769 |
| 1732059600 | 121.26 | -2.93 | -2.36 | 123 | 124 | 121.19 | 1053209 |
| 1731973200 | 124.19 | 1.57 | 1.28 | 123.11 | 125 | 122.85 | 905831 |
| 1731714000 | 122.62 | -1.23 | -0.99 | 124.46 | 124.95 | 122.38 | 1077157 |
| 1731627600 | 123.85 | 0.17 | 0.14 | 124.99 | 126.35 | 123.81 | 1427081 |
| 1731541200 | 123.68 | 0.98 | 0.80 | 122.39 | 124.475 | 122.095 | 1438630 |
| 1731454800 | 122.7 | 0.34 | 0.28 | 122.08 | 123.16 | 121.4 | 1535240 |
| 1731368400 | 122.36 | -0.05 | -0.04 | 122.31 | 124.58 | 122.0171 | 957869 |
| 1731109200 | 122.41 | -0.63 | -0.51 | 122.78 | 123.33 | 122.16 | 1220594 |
| 1731022800 | 123.04 | -0.24 | -0.19 | 123.19 | 124.79 | 122.38 | 1696141 |
| 1730936400 | 123.28 | 6.68 | 5.73 | 120 | 123.55 | 119.1 | 2540027 |
| 1730850000 | 116.6 | 0.55 | 0.47 | 116.03 | 116.69 | 115.255 | 1067950 |
| 1730763600 | 116.05 | 2.44 | 2.15 | 114.01 | 116.795 | 113.975 | 1216441 |
| 1730500800 | 113.61 | -1.09 | -0.95 | 114.86 | 115.5199 | 113.29 | 1318748 |
| 1730414400 | 114.7 | -1.57 | -1.35 | 116 | 116.97 | 114.08 | 2761603 |
| 1730328000 | 116.27 | -1.01 | -0.86 | 118.1 | 119.01 | 115.925 | 1532416 |
| 1730241600 | 117.28 | -1.07 | -0.90 | 117.19 | 118.52 | 116.575 | 2502049 |
| 1730155200 | 118.35 | 4.11 | 3.60 | 115.65 | 119.08 | 115.37 | 3932672 |
| 1729896000 | 114.24 | 1.13 | 1.00 | 113 | 114.9587 | 113 | 2138094 |
| 1729809600 | 113.11 | -3.13 | -2.69 | 114.42 | 115.86 | 112.925 | 2219346 |
| 1729723200 | 116.24 | 3.13 | 2.77 | 114.71 | 116.5 | 113.15 | 2767782 |
| 1729636800 | 113.11 | -30.01 | -20.97 | 120.44 | 122.5399 | 112.74 | 6707409 |
| 1729550400 | 143.12 | -0.05 | -0.03 | 143.66999 | 144.21 | 142.47 | 990125 |
| 1729291200 | 143.16999 | -0.46 | -0.32 | 144.29 | 144.29 | 142.44999 | 850406 |
| 1729204800 | 143.63 | 0.47 | 0.33 | 143.12 | 143.97 | 142.18 | 750441 |
| 1729118400 | 143.16 | 2.75 | 1.96 | 142.22 | 143.81 | 141.53 | 878278 |
| 1729032000 | 140.41 | 0.97 | 0.70 | 139.46 | 142.245 | 139.46 | 1153893 |
| 1728945600 | 139.44 | 2.2 | 1.60 | 136.91 | 139.6 | 136.6686 | 1025509 |
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
