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 | 4.11 | 5.66583953681 | 72.54 | 81 | 71.49 | 689819 | 77.68319711 | CS |
| 4 | 1 | 1.32187706543 | 75.65 | 81 | 71.49 | 356888 | 77.00542809 | CS |
| 12 | 0.53 | 0.69626904887 | 76.12 | 87.7699 | 71.49 | 271088 | 79.71756044 | CS |
| 26 | 3.66 | 5.01438553226 | 72.99 | 87.7699 | 59.83 | 270837 | 75.59853989 | CS |
| 52 | -2.79 | -3.51208459215 | 79.44 | 87.7699 | 59 | 287557 | 72.09319552 | CS |
| 156 | -7.44 | -8.84766321798 | 84.09 | 87.7699 | 59 | 128693 | 72.81177188 | CS |
| 260 | -7.44 | -8.84766321798 | 84.09 | 87.7699 | 59 | 77236 | 72.81177188 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737157200 | 76.65 | -0.84 | -1.08 | 77.79 | 77.99 | 76.55 | 387462 |
| 1737070800 | 77.49 | -0.29 | -0.37 | 77.79 | 78.2211 | 77.39 | 307960 |
| 1736984400 | 77.78 | -0.06 | -0.08 | 78.53 | 79.1 | 77.425 | 499766 |
| 1736898000 | 77.84 | -0.78 | -0.99 | 80 | 80.01 | 77.05 | 853763 |
| 1736811600 | 78.62 | 6.84 | 9.53 | 77.75 | 81 | 76.69 | 1524829 |
| 1736552400 | 71.78 | -1.85 | -2.51 | 72.37 | 72.7668 | 71.49 | 262956 |
| 1736379600 | 73.63 | -0.54 | -0.73 | 73.97 | 74.19 | 72.83 | 179864 |
| 1736293200 | 74.17 | -1.17 | -1.55 | 76 | 76.589 | 73.78 | 201755 |
| 1736206800 | 75.34 | -1.14 | -1.49 | 76.5 | 77.47 | 75.29 | 137041 |
| 1735947600 | 76.48 | 0.67 | 0.88 | 75.87 | 76.765 | 75.33 | 313640 |
| 1735861200 | 75.81 | -1.11 | -1.44 | 77.4 | 77.84 | 75.31 | 155563 |
| 1735688400 | 76.92 | 0.28 | 0.37 | 76.5 | 77.4546 | 75.895 | 156617 |
| 1735602000 | 76.64 | -0.02 | -0.03 | 76.54 | 77.1 | 75.01 | 172232 |
| 1735342800 | 76.66 | -0.38 | -0.49 | 76.69 | 76.97 | 76 | 289739 |
| 1735256400 | 77.04 | 0.21 | 0.27 | 76.36 | 77.26 | 76.13 | 106461 |
| 1735077840 | 76.83 | 0.43 | 0.56 | 76.4 | 76.87 | 75.926 | 43854 |
| 1734997200 | 76.4 | -0.18 | -0.24 | 76.19 | 77.07 | 75.71 | 245567 |
| 1734738000 | 76.58 | 1.26 | 1.67 | 74.9 | 77.92 | 74.9 | 670046 |
| 1734651600 | 75.32 | -0.89 | -1.17 | 76.4 | 77.615 | 75.3 | 364584 |
| 1734565200 | 76.21 | -3.57 | -4.47 | 80 | 80.29 | 76.16 | 270452 |
| 1734478800 | 79.78 | -2 | -2.45 | 81.29 | 82.295 | 79.63 | 255049 |
| 1734392400 | 81.78 | -0.23 | -0.28 | 81.94 | 82.58 | 81.381 | 193972 |
| 1734133200 | 82.01 | -1.3 | -1.56 | 82.77 | 82.91 | 81.2 | 248057 |
| 1734046800 | 83.31 | -0.07 | -0.08 | 83.42 | 84.71 | 82.94 | 208960 |
| 1733960400 | 83.38 | -0.63 | -0.75 | 84.54 | 84.92 | 82.89 | 248108 |
| 1733874000 | 84.01 | -0.19 | -0.23 | 84.23 | 84.69 | 83.06 | 243198 |
| 1733787600 | 84.2 | -0.86 | -1.01 | 85.29 | 85.41 | 83.31 | 123303 |
| 1733528400 | 85.06 | -0.76 | -0.89 | 86.49 | 86.64 | 84.45 | 347163 |
| 1733442000 | 85.82 | 0.06 | 0.07 | 85.99 | 86.43 | 85.28 | 176637 |
| 1733355600 | 85.76 | -0.42 | -0.49 | 85.89 | 86.52 | 85.353 | 196238 |
| 1733269200 | 86.18 | 0.52 | 0.61 | 85.96 | 86.42 | 84.78 | 182586 |
| 1733182800 | 85.66 | -1.08 | -1.25 | 86.3 | 86.3 | 85.07 | 267949 |
| 1732917840 | 86.74 | -0.14 | -0.16 | 87.35 | 87.6025 | 86.44 | 83091 |
| 1732750800 | 86.88 | 0.48 | 0.56 | 87.12 | 87.7699 | 86.3582 | 142995 |
| 1732664400 | 86.4 | 0.28 | 0.33 | 86.25 | 86.94 | 85.8046 | 173445 |
| 1732578000 | 86.12 | 2.25 | 2.68 | 84.87 | 87.4599 | 84.87 | 284151 |
| 1732318800 | 83.87 | 1.72 | 2.09 | 83.01 | 84.22 | 82.665 | 198197 |
| 1732232400 | 82.15 | 2.41 | 3.02 | 79.95 | 82.92 | 79.86 | 296229 |
| 1732146000 | 79.74 | 0.29 | 0.37 | 79.23 | 79.85 | 78.7028 | 187785 |
| 1732059600 | 79.45 | 0.24 | 0.30 | 78.62 | 79.925 | 78.44 | 195233 |
| 1731973200 | 79.21 | -0.7 | -0.88 | 79.28 | 79.99 | 78.88 | 234311 |
| 1731714000 | 79.91 | -0.95 | -1.17 | 81.1 | 81.5 | 79.41 | 265699 |
| 1731627600 | 80.86 | -1.27 | -1.55 | 82.51 | 82.83 | 80.59 | 228627 |
| 1731541200 | 82.13 | -0.38 | -0.46 | 83.05 | 83.2214 | 82.025 | 168903 |
| 1731454800 | 82.51 | -1.04 | -1.24 | 83.5 | 83.655 | 82.38 | 171015 |
| 1731368400 | 83.55 | -0.9 | -1.07 | 84.95 | 84.9612 | 83.35 | 289368 |
| 1731109200 | 84.45 | 0.63 | 0.75 | 83.91 | 84.88 | 82.9174 | 319549 |
| 1731022800 | 83.82 | 0.92 | 1.11 | 82.38 | 84.12 | 82.27 | 279779 |
| 1730936400 | 82.9 | 1.95 | 2.41 | 81.67 | 83.16 | 80.05 | 528481 |
| 1730850000 | 80.95 | 5.02 | 6.61 | 78.55 | 80.95 | 77.675 | 490151 |
| 1730763600 | 75.93 | 0.43 | 0.57 | 74.99 | 76.56 | 74.99 | 212419 |
| 1730500800 | 75.5 | -0.54 | -0.71 | 76.57 | 77.23 | 75.47 | 229337 |
| 1730414400 | 76.04 | -0.16 | -0.21 | 75.99 | 76.5094 | 75.75 | 221209 |
| 1730328000 | 76.2 | 1.02 | 1.36 | 74.59 | 76.63 | 74.56 | 152154 |
| 1730241600 | 75.18 | -0.66 | -0.87 | 75.48 | 75.78 | 74.99 | 145330 |
| 1730155200 | 75.84 | 0.69 | 0.92 | 75.99 | 76.51 | 75.625 | 129563 |
| 1729896000 | 75.15 | -1.07 | -1.40 | 76.12 | 76.39 | 75.07 | 213176 |
| 1729809600 | 76.22 | -0.7 | -0.91 | 76.98 | 77.45 | 76 | 153552 |
| 1729723200 | 76.92 | -0.07 | -0.09 | 76.47 | 77.57 | 76.31 | 189063 |
| 1729636800 | 76.99 | 0.63 | 0.83 | 75.82 | 77.275 | 75.71 | 251080 |
| 1729550400 | 76.36 | -1.67 | -2.14 | 77.5 | 77.5645 | 75.55 | 229262 |
| 1729291200 | 78.03 | 1.51 | 1.97 | 76.52 | 78.07 | 76.09 | 190753 |
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
