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 | -3.19 | -4.39031103771 | 72.66 | 73.06 | 67.26 | 1027754 | 69.71232319 | CS |
| 4 | -9.15 | -11.6382599847 | 78.62 | 82.25 | 67.26 | 639174 | 73.65731712 | CS |
| 12 | -14.53 | -17.2976190476 | 84 | 94.985 | 67.26 | 609192 | 81.04508227 | CS |
| 26 | -20.27 | -22.5874749276 | 89.74 | 94.985 | 67.26 | 604567 | 78.46373741 | CS |
| 52 | -11.71 | -14.4247351564 | 81.18 | 97.97 | 67.26 | 571212 | 81.05107214 | CS |
| 156 | 23.97 | 52.6813186813 | 45.5 | 97.97 | 44.98 | 447797 | 77.31939939 | CS |
| 260 | -39.03 | -35.9723502304 | 108.5 | 142.11 | 43.5 | 507067 | 79.71515173 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738280400 | 69.47 | 1.18 | 1.73 | 69.08 | 71 | 67.98 | 816303 |
| 1738194000 | 68.29 | -0.6 | -0.87 | 68.5 | 68.96 | 67.26 | 862671 |
| 1738107600 | 68.89 | -2.4 | -3.37 | 72.09 | 72.09 | 68.65 | 1445733 |
| 1738021200 | 71.29 | 0.47 | 0.66 | 70.43 | 71.88 | 69.96 | 891796 |
| 1737762000 | 70.82 | -2.53 | -3.45 | 72.66 | 73.06 | 70.54 | 910817 |
| 1737675600 | 73.35 | 0 | 0.00 | 73.35 | 73.35 | 73.35 | 0 |
| 1737589200 | 73.35 | -1.89 | -2.51 | 74.83 | 75.315 | 72.756 | 543894 |
| 1737502800 | 75.24 | 1.75 | 2.38 | 74.55 | 75.88 | 73.76 | 571637 |
| 1737157200 | 73.49 | -0.04 | -0.05 | 74.2 | 74.84 | 71.76 | 535606 |
| 1737070800 | 73.53 | -1.52 | -2.03 | 75.8 | 75.8 | 69.29 | 1379972 |
| 1736984400 | 75.05 | -4.91 | -6.14 | 81.26 | 82.25 | 74.34 | 778986 |
| 1736898000 | 79.96 | 0.55 | 0.69 | 79.33 | 80.2 | 78.32 | 346738 |
| 1736811600 | 79.41 | 2.74 | 3.57 | 76.09 | 79.8 | 75.63 | 497265 |
| 1736552400 | 76.67 | -1.43 | -1.83 | 76.7 | 78.31 | 76.18 | 363230 |
| 1736379600 | 78.1 | 0.38 | 0.49 | 77.39 | 78.275 | 76.27 | 254555 |
| 1736293200 | 77.72 | -1.09 | -1.38 | 78.88 | 80.0151 | 77.31 | 441460 |
| 1736206800 | 78.81 | -1.24 | -1.55 | 80.49 | 81.495 | 78.56 | 387832 |
| 1735947600 | 80.05 | 1.65 | 2.10 | 78.25 | 80.15 | 77.7946 | 274806 |
| 1735861200 | 78.4 | 0.32 | 0.41 | 78.37 | 79.78 | 77.99 | 418912 |
| 1735688400 | 78.08 | 1.48 | 1.93 | 76.94 | 78.5569 | 76.94 | 399290 |
| 1735602000 | 76.6 | -0.97 | -1.25 | 77.32 | 77.47 | 76.3 | 296319 |
| 1735342800 | 77.57 | -1.28 | -1.62 | 78.29 | 78.49 | 76.55 | 261191 |
| 1735256400 | 78.85 | 1.44 | 1.86 | 76.88 | 79.225 | 76.88 | 304433 |
| 1735077840 | 77.41 | 0.23 | 0.30 | 77.1 | 77.54 | 75.61 | 129153 |
| 1734997200 | 77.18 | 1.74 | 2.31 | 75.11 | 77.48 | 74.49 | 652655 |
| 1734738000 | 75.44 | -1.46 | -1.90 | 76.26 | 77.79 | 74.7 | 1498083 |
| 1734651600 | 76.9 | -1.87 | -2.37 | 79.26 | 80.61 | 76.67 | 528007 |
| 1734565200 | 78.77 | -3.3 | -4.02 | 82.18 | 82.27 | 78.261 | 518077 |
| 1734478800 | 82.07 | -0.18 | -0.22 | 81.98 | 83.32 | 81.39 | 359491 |
| 1734392400 | 82.25 | 1.06 | 1.31 | 81.56 | 82.68 | 80.651 | 514965 |
| 1734133200 | 81.19 | -1.11 | -1.35 | 82.03 | 82.96 | 81.07 | 454864 |
| 1734046800 | 82.3 | -1.04 | -1.25 | 82.79 | 83.15 | 81.3 | 376649 |
| 1733960400 | 83.34 | -0.54 | -0.64 | 84.44 | 84.53 | 82.815 | 450667 |
| 1733874000 | 83.88 | 0.94 | 1.13 | 82.63 | 85 | 81.85 | 737472 |
| 1733787600 | 82.94 | 1.75 | 2.16 | 81.28 | 83.34 | 80.43 | 531480 |
| 1733528400 | 81.19 | 0.52 | 0.64 | 82.73 | 82.73 | 81.03 | 520430 |
| 1733442000 | 80.67 | -2.84 | -3.40 | 83.22 | 83.44 | 80.5 | 639969 |
| 1733355600 | 83.51 | -1.75 | -2.05 | 85.58 | 85.61 | 83.28 | 391326 |
| 1733269200 | 85.26 | -2.22 | -2.54 | 88.03 | 88.06 | 84.58 | 365206 |
| 1733182800 | 87.48 | 0.01 | 0.01 | 87.88 | 88.31 | 86.62 | 530002 |
| 1732917840 | 87.47 | -0.42 | -0.48 | 89.13 | 89.13 | 87.33 | 273618 |
| 1732750800 | 87.89 | -0.64 | -0.72 | 89.04 | 89.69 | 87.525 | 430972 |
| 1732664400 | 88.53 | 0.07 | 0.08 | 88.35 | 89.6 | 87.5 | 602146 |
| 1732578000 | 88.46 | 2.91 | 3.40 | 86.56 | 89.3188 | 86.23 | 484678 |
| 1732318800 | 85.55 | 0.12 | 0.14 | 85.59 | 86 | 84.5 | 480998 |
| 1732232400 | 85.43 | 0.51 | 0.60 | 85.25 | 86.68 | 84.42 | 566874 |
| 1732146000 | 84.92 | 0.09 | 0.11 | 84.75 | 85.33 | 83.32 | 618035 |
| 1732059600 | 84.83 | -3.34 | -3.79 | 87.37 | 87.48 | 84.76 | 766810 |
| 1731973200 | 88.17 | -1.05 | -1.18 | 89.24 | 89.73 | 88.15 | 553605 |
| 1731714000 | 89.22 | -1.53 | -1.69 | 91.37 | 91.43 | 88.64 | 571400 |
| 1731627600 | 90.75 | -1.03 | -1.12 | 91.7 | 92.535 | 90.72 | 672108 |
| 1731541200 | 91.78 | -1.6 | -1.71 | 93.73 | 93.97 | 91.45 | 777487 |
| 1731454800 | 93.38 | 1.98 | 2.17 | 91.15 | 94.985 | 90.55 | 1237074 |
| 1731368400 | 91.4 | 3.98 | 4.55 | 87.53 | 91.47 | 87.44 | 1005104 |
| 1731109200 | 87.42 | 0.89 | 1.03 | 87.27 | 87.61 | 84.96 | 1176189 |
| 1731022800 | 86.53 | 8.37 | 10.71 | 81.54 | 87.5 | 81.54 | 1558811 |
| 1730936400 | 78.16 | 3.18 | 4.24 | 77.46 | 78.67 | 75.47 | 1055357 |
| 1730850000 | 74.98 | 1.45 | 1.97 | 73.02 | 75.1 | 73.02 | 730977 |
| 1730763600 | 73.53 | 2.05 | 2.87 | 71.57 | 73.67 | 71.43 | 607883 |
| 1730500800 | 71.48 | 0.32 | 0.45 | 71.61 | 72.45 | 70.82 | 671000 |
| 1730414400 | 71.16 | -0.86 | -1.19 | 71.56 | 72.25 | 70.25 | 481514 |
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
