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 | 8.18 | 7.30096394145 | 112.04 | 120.315 | 110.02 | 600332 | 113.59355782 | CS |
| 4 | 18.96 | 18.7240766344 | 101.26 | 120.315 | 96.9 | 685569 | 107.85700484 | CS |
| 12 | 23.67 | 24.5157949249 | 96.55 | 120.315 | 91.74 | 656928 | 104.72109267 | CS |
| 26 | 29.55 | 32.5907135767 | 90.67 | 120.315 | 79.2 | 736576 | 96.53659302 | CS |
| 52 | 59.36 | 97.53532698 | 60.86 | 120.315 | 60.27 | 807928 | 84.86308078 | CS |
| 156 | 50.99 | 73.6530405893 | 69.23 | 120.315 | 48.2 | 965305 | 68.77706981 | CS |
| 260 | 90.83 | 309.050697516 | 29.39 | 120.315 | 12 | 1217264 | 55.03884634 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732578000 | 120.22 | 4.33 | 3.74 | 117 | 122.87 | 117 | 999560 |
| 1732318800 | 115.89 | 1.49 | 1.30 | 115.24 | 115.92 | 114.51 | 488549 |
| 1732232400 | 114.4 | 3.01 | 2.70 | 111.67 | 114.648 | 111.575 | 456230 |
| 1732146000 | 111.39 | -0.27 | -0.24 | 111.09 | 112.2 | 110.02 | 595057 |
| 1732059600 | 111.66 | -3.62 | -3.14 | 114.39 | 114.95 | 111.09 | 730355 |
| 1731973200 | 115.28 | 3.31 | 2.96 | 112.04 | 117.59 | 112.04 | 731468 |
| 1731714000 | 111.97 | -0.47 | -0.42 | 112.65 | 114.33 | 111.8 | 646442 |
| 1731627600 | 112.44 | 0.99 | 0.89 | 111.43 | 113.5 | 111.43 | 446734 |
| 1731541200 | 111.45 | -1.33 | -1.18 | 113.1 | 113.98 | 110.79 | 432939 |
| 1731454800 | 112.78 | 0.46 | 0.41 | 112.32 | 113.8 | 111.31 | 713478 |
| 1731368400 | 112.32 | 0.69 | 0.62 | 113.34 | 114.26 | 112.26 | 471203 |
| 1731109200 | 111.63 | 2.81 | 2.58 | 108.74 | 112.21 | 107.83 | 778123 |
| 1731022800 | 108.82 | 0.68 | 0.63 | 108.25 | 110.23 | 107.64 | 458252 |
| 1730936400 | 108.14 | -0.36 | -0.33 | 113.96 | 113.96 | 106.12 | 1031845 |
| 1730850000 | 108.5 | 7.36 | 7.28 | 105.55 | 112.055 | 105.55 | 1525887 |
| 1730763600 | 101.14 | 0.65 | 0.65 | 100.63 | 103.83 | 100.24 | 861016 |
| 1730500800 | 100.49 | 1.59 | 1.61 | 98.98 | 101.81 | 98.9 | 837255 |
| 1730414400 | 98.9 | 0.24 | 0.24 | 98.41 | 99.42 | 97.98 | 612733 |
| 1730328000 | 98.66 | 0.64 | 0.65 | 98.02 | 100 | 98.02 | 471408 |
| 1730241600 | 98.02 | -4.17 | -4.08 | 100.56 | 101.49 | 96.9 | 937783 |
| 1730155200 | 102.19 | 1.42 | 1.41 | 101.26 | 102.595 | 100.57 | 484622 |
| 1729896000 | 100.77 | -2.8 | -2.70 | 103.98 | 104.7415 | 100.53 | 407080 |
| 1729809600 | 103.57 | 3.5 | 3.50 | 100.67 | 104.11 | 100.25 | 693150 |
| 1729723200 | 100.07 | 0.43 | 0.43 | 99.43 | 100.81 | 98.75 | 583830 |
| 1729636800 | 99.64 | -3.43 | -3.33 | 102.35 | 103.085 | 99.55 | 486836 |
| 1729550400 | 103.07 | -2.09 | -1.99 | 104.48 | 105.54 | 102.98 | 433213 |
| 1729291200 | 105.16 | 1.72 | 1.66 | 103.73 | 105.24 | 102.9 | 630971 |
| 1729204800 | 103.44 | -1.17 | -1.12 | 104.05 | 105.03 | 102.84 | 587162 |
| 1729118400 | 104.61 | 1.17 | 1.13 | 103.6 | 104.91 | 103.35 | 895015 |
| 1729032000 | 103.44 | -0.45 | -0.43 | 103.44 | 104.98 | 102.69 | 1464884 |
| 1728945600 | 103.89 | -0.81 | -0.77 | 104.7 | 104.7 | 103.56 | 906846 |
| 1728686400 | 104.7 | 0.66 | 0.63 | 104.57 | 105.25 | 104.04 | 659225 |
| 1728600000 | 104.04 | -2.73 | -2.56 | 105.98 | 106.18 | 103.77 | 1066940 |
| 1728513600 | 106.77 | -0.18 | -0.17 | 107.08 | 107.49 | 106.33 | 637563 |
| 1728427200 | 106.95 | -1.26 | -1.16 | 107.71 | 108.45 | 106.3 | 633117 |
| 1728340800 | 108.21 | 2.44 | 2.31 | 105.02 | 108.83 | 104.27 | 698499 |
| 1728081600 | 105.77 | -0.81 | -0.76 | 107.53 | 107.83 | 104.81 | 448377 |
| 1727995200 | 106.58 | -1.38 | -1.28 | 107.19 | 107.93 | 105.74 | 527257 |
| 1727908800 | 107.96 | -0.44 | -0.41 | 107.73 | 108.56 | 107.18 | 394653 |
| 1727822400 | 108.4 | 0.94 | 0.87 | 107.87 | 109.73 | 106.94 | 617342 |
| 1727736000 | 107.46 | 0.26 | 0.24 | 107.1 | 108.25 | 106.39 | 417897 |
| 1727476800 | 107.2 | 0.33 | 0.31 | 107.75 | 108.28 | 106.16 | 357144 |
| 1727390400 | 106.87 | 1.62 | 1.54 | 106.22 | 108.5 | 106.05 | 546348 |
| 1727304000 | 105.25 | -1.56 | -1.46 | 107.33 | 107.48 | 104.841 | 496541 |
| 1727217600 | 106.81 | 0.34 | 0.32 | 106.2 | 107.05 | 105.115 | 494227 |
| 1727131200 | 106.47 | 0.92 | 0.87 | 105.91 | 106.81 | 104.09 | 878331 |
| 1726872000 | 105.55 | 1.41 | 1.35 | 104.5 | 106.565 | 103.4501 | 2713102 |
| 1726785600 | 104.14 | 2.6 | 2.56 | 104.47 | 105.35 | 103.45 | 587552 |
| 1726699200 | 101.54 | 0.76 | 0.75 | 101.07 | 103.86 | 100.68 | 658351 |
| 1726612800 | 100.78 | 1.73 | 1.75 | 99.41 | 101.84 | 99.03 | 524464 |
| 1726526400 | 99.05 | 1.13 | 1.15 | 98.3 | 99.2 | 97.34 | 500005 |
| 1726267200 | 97.92 | 3.13 | 3.30 | 95.19 | 98.91 | 95.19 | 698441 |
| 1726180800 | 94.79 | 0.54 | 0.57 | 93.46 | 94.85 | 92.98 | 451638 |
| 1726094400 | 94.25 | 0.01 | 0.01 | 93.44 | 94.39 | 91.74 | 364320 |
| 1726008000 | 94.24 | 0.98 | 1.05 | 93.56 | 94.32 | 92.25 | 376377 |
| 1725921600 | 93.26 | 1.1 | 1.19 | 92.12 | 94.74 | 92.085 | 643687 |
| 1725662400 | 92.16 | -1.14 | -1.22 | 93.7 | 94.715 | 91.82 | 375099 |
| 1725576000 | 93.3 | -0.88 | -0.93 | 94.46 | 94.825 | 92.53 | 261036 |
| 1725489600 | 94.18 | -0.07 | -0.07 | 93.91 | 95.545 | 93.675 | 416724 |
| 1725403200 | 94.25 | -2.8 | -2.89 | 96.55 | 97.32 | 93.98 | 514111 |
| 1725057600 | 97.05 | -0.65 | -0.67 | 97.88 | 98.92 | 96.36 | 806857 |
| 1724971200 | 97.7 | 0.98 | 1.01 | 97.24 | 98.46 | 97.045 | 369957 |
| 1724884800 | 96.72 | -0.37 | -0.38 | 96.33 | 96.96 | 95.87 | 440873 |
| 1724798400 | 97.09 | -0.69 | -0.71 | 96.96 | 98.65 | 96.72 | 503321 |
| 1724712000 | 97.78 | 0.6 | 0.62 | 98.01 | 99.535 | 97.65 | 550640 |
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
