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 | 2.49 | 2.26652102676 | 109.86 | 114.08 | 109.59 | 1354893 | 112.32648184 | CS |
| 4 | -6.65 | -5.58823529412 | 119 | 120 | 109.59 | 1755905 | 115.08500035 | CS |
| 12 | 13.01 | 13.0964364808 | 99.34 | 120 | 96.27 | 2078101 | 109.50620146 | CS |
| 26 | 17.41 | 18.3378976195 | 94.94 | 120 | 92.01 | 2114000 | 105.55807918 | CS |
| 52 | -14.15 | -11.185770751 | 126.5 | 141.775 | 91.6 | 2217778 | 113.2222666 | CS |
| 156 | -22.8 | -16.8701442841 | 135.15 | 153.76 | 91.6 | 2096377 | 115.83931062 | CS |
| 260 | -71.6 | -38.9236205491 | 183.95 | 220.81 | 91.6 | 2076876 | 137.89657688 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342800 | 112.35 | -1.41 | -1.24 | 112.82 | 114.18 | 111.89 | 1038637 |
| 1735256400 | 113.76 | 0.78 | 0.69 | 112.19 | 114.08 | 111.73 | 821244 |
| 1735077840 | 112.98 | 1.17 | 1.05 | 111.46 | 113.205 | 111.46 | 439200 |
| 1734997200 | 111.81 | -0.22 | -0.20 | 110.93 | 112.07 | 109.59 | 1051508 |
| 1734738000 | 112.03 | 1.45 | 1.31 | 109.69 | 112.85 | 109.405 | 3300452 |
| 1734651600 | 110.58 | -0.39 | -0.35 | 112.17 | 113.05 | 109.93 | 2636953 |
| 1734565200 | 110.97 | -3.73 | -3.25 | 115 | 116.16 | 110.88 | 1782311 |
| 1734478800 | 114.7 | 0.74 | 0.65 | 113.85 | 115.1291 | 113.24 | 1386083 |
| 1734392400 | 113.96 | -0.25 | -0.22 | 113.83 | 114.81 | 113.2 | 1767072 |
| 1734133200 | 114.21 | -1.56 | -1.35 | 115.81 | 115.93 | 114.06 | 1156034 |
| 1734046800 | 115.77 | -1.3 | -1.11 | 117.25 | 117.56 | 115.76 | 2090604 |
| 1733960400 | 117.07 | 1.31 | 1.13 | 116.23 | 117.27 | 115.54 | 1626422 |
| 1733874000 | 115.76 | -1.03 | -0.88 | 117.45 | 117.45 | 115.41 | 1438940 |
| 1733787600 | 116.79 | -1.04 | -0.88 | 118 | 118.86 | 116.55 | 1747963 |
| 1733528400 | 117.83 | 1.98 | 1.71 | 117.16 | 118.355 | 116.2381 | 3143291 |
| 1733442000 | 115.85 | -1 | -0.86 | 115.98 | 117.13 | 115.25 | 3012641 |
| 1733355600 | 116.85 | -1.4 | -1.18 | 118.17 | 118.265 | 116.44 | 1589262 |
| 1733269200 | 118.25 | 0.12 | 0.10 | 118.2 | 118.67 | 117.49 | 1326698 |
| 1733182800 | 118.13 | -0.83 | -0.70 | 119.36 | 119.36 | 117.89 | 2602628 |
| 1732917840 | 118.96 | -0.42 | -0.35 | 119.61 | 120 | 118.67 | 868689 |
| 1732750800 | 119.38 | 1.92 | 1.63 | 117.64 | 119.78 | 117.08 | 2782207 |
| 1732664400 | 117.46 | -1.12 | -0.94 | 117.84 | 118.43 | 117.26 | 1936994 |
| 1732578000 | 118.58 | 1.5 | 1.28 | 118.44 | 119.02 | 117.4 | 2195455 |
| 1732318800 | 117.08 | 0.75 | 0.64 | 116.16 | 117.71 | 115.96 | 1041600 |
| 1732232400 | 116.33 | 1.5 | 1.31 | 115.78 | 117.08 | 114.91 | 1570161 |
| 1732146000 | 114.83 | 0.11 | 0.10 | 115.39 | 115.8 | 114.1173 | 2086720 |
| 1732059600 | 114.72 | -1.34 | -1.15 | 114.61 | 115.5225 | 114 | 2795284 |
| 1731973200 | 116.06 | 0.06 | 0.05 | 115.34 | 116.15 | 114.68 | 1428531 |
| 1731714000 | 116 | -0.21 | -0.18 | 116.18 | 117.49 | 114.7 | 1780745 |
| 1731627600 | 116.21 | 0.14 | 0.12 | 116.52 | 117.5 | 115.82 | 1486653 |
| 1731541200 | 116.07 | -0.29 | -0.25 | 116.5 | 117.73 | 116 | 2034608 |
| 1731454800 | 116.36 | 0.95 | 0.82 | 114.75 | 118.05 | 114.41 | 2746999 |
| 1731368400 | 115.41 | 4.53 | 4.09 | 112.25 | 115.935 | 112.01 | 2500721 |
| 1731109200 | 110.88 | -1.04 | -0.93 | 111.66 | 112.55 | 110.6 | 3810900 |
| 1731022800 | 111.92 | -3.12 | -2.71 | 114.4 | 115.02 | 111.78 | 2139724 |
| 1730936400 | 115.04 | 7.67 | 7.14 | 111.85 | 115.29 | 109.87 | 3775717 |
| 1730850000 | 107.37 | 2.22 | 2.11 | 105.25 | 107.48 | 105.1337 | 2889694 |
| 1730763600 | 105.15 | 0.71 | 0.68 | 104.93 | 107.12 | 104.76 | 4156274 |
| 1730500800 | 104.44 | 0.73 | 0.70 | 103.62 | 105.39 | 103.01 | 2469220 |
| 1730414400 | 103.71 | 0.38 | 0.37 | 103 | 105.84 | 102.6601 | 2903832 |
| 1730328000 | 103.33 | 4.28 | 4.32 | 98 | 104.43 | 96.6 | 4764357 |
| 1730241600 | 99.05 | -2.71 | -2.66 | 101.2 | 101.2 | 98.9 | 2359146 |
| 1730155200 | 101.76 | 2.63 | 2.65 | 99.76 | 101.91 | 99.06 | 2141969 |
| 1729896000 | 99.13 | -0.4 | -0.40 | 100.71 | 100.97 | 98.73 | 1336245 |
| 1729809600 | 99.53 | -0.35 | -0.35 | 100.05 | 100.59 | 99.26 | 1783990 |
| 1729723200 | 99.88 | 0.57 | 0.57 | 99.31 | 99.96 | 98.78 | 1946380 |
| 1729636800 | 99.31 | -0.67 | -0.67 | 99.01 | 100.308 | 98.95 | 1729228 |
| 1729550400 | 99.98 | -2.33 | -2.28 | 101.08 | 102.41 | 99.59 | 1931015 |
| 1729291200 | 102.31 | 0.69 | 0.68 | 101.8 | 102.93 | 100.36 | 2207487 |
| 1729204800 | 101.62 | -0.12 | -0.12 | 102.19 | 102.56 | 100.07 | 1981324 |
| 1729118400 | 101.74 | -1.11 | -1.08 | 102.51 | 103.78 | 101.57 | 1553723 |
| 1729032000 | 102.85 | 0.22 | 0.21 | 103 | 103.99 | 102.395 | 1697997 |
| 1728945600 | 102.63 | 2.02 | 2.01 | 100.56 | 102.77 | 99.9 | 1193436 |
| 1728686400 | 100.61 | 1.73 | 1.75 | 98.9 | 100.7 | 98.71 | 1833478 |
| 1728600000 | 98.88 | -1.54 | -1.53 | 99.07 | 99.57 | 98.1 | 2125770 |
| 1728513600 | 100.42 | 1.6 | 1.62 | 98.7 | 101 | 98.2917 | 2247441 |
| 1728427200 | 98.82 | 1.25 | 1.28 | 97.75 | 99.61 | 97.69 | 2195104 |
| 1728340800 | 97.57 | -1.08 | -1.09 | 98.7 | 98.99 | 96.27 | 2214855 |
| 1728081600 | 98.65 | 0.46 | 0.47 | 99.34 | 99.49 | 97.53 | 1963633 |
| 1727995200 | 98.19 | 0.53 | 0.54 | 97.32 | 98.63 | 97.25 | 1502685 |
| 1727908800 | 97.66 | -2.76 | -2.75 | 100.02 | 100.04 | 96.57 | 3386103 |
| 1727822400 | 100.42 | -2 | -1.95 | 101.15 | 101.88 | 99.885 | 2609275 |
| 1727736000 | 102.42 | 1.4 | 1.39 | 100.22 | 102.57 | 100.22 | 2831923 |
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
