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 | -4.48 | -5.12 | 87.5 | 88.6 | 82.93 | 18622053 | 86.03118484 | CS |
| 4 | -17.62 | -17.5079491256 | 100.64 | 100.64 | 82.93 | 17571054 | 91.95641479 | CS |
| 12 | -17.31 | -17.2530648859 | 100.33 | 105.0681 | 82.93 | 13460460 | 96.78534588 | CS |
| 26 | -30.64 | -26.9575928207 | 113.66 | 120.3 | 82.93 | 11306950 | 102.8754942 | CS |
| 52 | -42.96 | -34.100650897 | 125.98 | 134.63 | 82.93 | 9887935 | 112.40585462 | CS |
| 156 | 6.2 | 8.07081489196 | 76.82 | 134.63 | 72.875 | 9149418 | 104.36480008 | CS |
| 260 | 0.78 | 0.948443579767 | 82.24 | 134.63 | 65.25 | 10143164 | 92.34248291 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 83.01 | -1.41 | -1.67 | 84.415 | 84.78 | 82.0939 | 26770050 |
| 1739490000 | 84.42 | -1.25 | -1.46 | 85.46 | 85.7 | 84.31 | 20399833 |
| 1739403600 | 85.67 | -0.87 | -1.01 | 86.2 | 86.67 | 85.61 | 14780747 |
| 1739317200 | 86.54 | 0.14 | 0.16 | 86.26 | 86.99 | 85.73 | 20917749 |
| 1739230800 | 86.4 | -0.88 | -1.01 | 87.25 | 87.98 | 86.27 | 21202105 |
| 1738971600 | 87.28 | -0.77 | -0.87 | 87.5 | 88.6 | 87.12 | 15809832 |
| 1738885200 | 88.05 | -1.62 | -1.81 | 89.81 | 89.81 | 87.84 | 19483765 |
| 1738798800 | 89.67 | -1.07 | -1.18 | 90.39 | 90.78 | 87.995 | 21667366 |
| 1738712400 | 90.74 | -9.05 | -9.07 | 89 | 91.23 | 87.33 | 50824039 |
| 1738626000 | 99.79 | 0.97 | 0.98 | 97.99 | 100.15 | 97.99 | 13320007 |
| 1738366800 | 98.82 | -0.13 | -0.13 | 99 | 100.0599 | 98.58 | 11388065 |
| 1738280400 | 98.95 | 0.67 | 0.68 | 99.29 | 99.41 | 98.23 | 10151828 |
| 1738194000 | 98.28 | 0.83 | 0.85 | 97.46 | 99.15 | 97.05 | 10217563 |
| 1738107600 | 97.45 | -0.49 | -0.50 | 97.73 | 98.88 | 96.59 | 12829718 |
| 1738021200 | 97.94 | 2.39 | 2.50 | 97.83 | 98.62 | 95.98 | 15061241 |
| 1737762000 | 95.55 | -0.13 | -0.14 | 96.85 | 97.1 | 95.405 | 12236281 |
| 1737675600 | 95.68 | 0 | 0.00 | 95.68 | 95.68 | 95.68 | 0 |
| 1737589200 | 95.68 | -0.56 | -0.58 | 96.14 | 97 | 95.15 | 12483572 |
| 1737502800 | 96.24 | -1.68 | -1.72 | 98.29 | 98.29 | 95.76 | 17743584 |
| 1737157200 | 97.92 | -2.78 | -2.76 | 100.64 | 100.64 | 97.92 | 15761685 |
| 1737070800 | 100.7 | 0.61 | 0.61 | 100.57 | 100.895 | 99.95 | 7732788 |
| 1736984400 | 100.09 | 0.44 | 0.44 | 99.97 | 100.82 | 99.61 | 10101834 |
| 1736898000 | 99.65 | -1.33 | -1.32 | 101.79 | 101.79 | 99.01 | 10923886 |
| 1736811600 | 100.98 | 1.73 | 1.74 | 99.46 | 101.159 | 98.99 | 8167711 |
| 1736552400 | 99.25 | -0.6 | -0.60 | 99.26 | 100.405 | 98.81 | 11327795 |
| 1736379600 | 99.85 | -1.17 | -1.16 | 100.75 | 101.51 | 98.05 | 8652682 |
| 1736293200 | 101.02 | 1.3 | 1.30 | 100.32 | 102.97 | 100.05 | 10888907 |
| 1736206800 | 99.72 | 0.58 | 0.59 | 99.2 | 100.33 | 98.42 | 10109204 |
| 1735947600 | 99.14 | -0.03 | -0.03 | 99.5 | 99.75 | 98.69 | 6068176 |
| 1735861200 | 99.17 | -0.31 | -0.31 | 99.9 | 100.35 | 98.83 | 6329523 |
| 1735688400 | 99.48 | 1.11 | 1.13 | 98.5 | 99.53 | 98.43 | 6581312 |
| 1735602000 | 98.37 | -1.33 | -1.33 | 99.52 | 99.57 | 98.27 | 6848654 |
| 1735342800 | 99.7 | -0.17 | -0.17 | 99.5 | 100.35 | 99.24 | 6173581 |
| 1735256400 | 99.87 | 0.42 | 0.42 | 99.1 | 99.94 | 98.92 | 4760404 |
| 1735077840 | 99.45 | 0.08 | 0.08 | 99.22 | 99.64 | 98.795 | 3890305 |
| 1734997200 | 99.37 | 1.32 | 1.35 | 99.39 | 99.59 | 98.2009 | 8459268 |
| 1734738000 | 98.05 | -1.47 | -1.48 | 98.83 | 99.68 | 97.9 | 29255686 |
| 1734651600 | 99.52 | 1.18 | 1.20 | 98.56 | 99.935 | 97.82 | 12098984 |
| 1734565200 | 98.34 | -1.72 | -1.72 | 100.36 | 101.5 | 98.27 | 11974760 |
| 1734478800 | 100.06 | 0 | 0.00 | 99.9 | 100.8 | 99.36 | 13974249 |
| 1734392400 | 100.06 | -1.94 | -1.90 | 100.85 | 102.28 | 100.05 | 11694381 |
| 1734133200 | 102 | 0.75 | 0.74 | 101.13 | 102.57 | 100.53 | 10110027 |
| 1734046800 | 101.25 | 1.5 | 1.50 | 101.69 | 103 | 100.12 | 9551099 |
| 1733960400 | 99.75 | -1.25 | -1.24 | 100.78 | 101.45 | 99.26 | 21609018 |
| 1733874000 | 101 | -2.79 | -2.69 | 104.02 | 104.02 | 100.74 | 11357967 |
| 1733787600 | 103.79 | 0.7 | 0.68 | 103.1 | 105.0681 | 102.33 | 19141281 |
| 1733528400 | 103.09 | -0.46 | -0.44 | 103.88 | 103.945 | 102.69 | 11468772 |
| 1733442000 | 103.55 | 2.18 | 2.15 | 101.59 | 104.14 | 101.35 | 11054637 |
| 1733355600 | 101.37 | -0.48 | -0.47 | 101.5 | 102.09 | 101.05 | 11314465 |
| 1733269200 | 101.85 | 1.24 | 1.23 | 100.6 | 102.45 | 100.6 | 11378289 |
| 1733182800 | 100.61 | -1.03 | -1.01 | 102 | 102 | 100.46 | 13702816 |
| 1732917840 | 101.64 | -1.48 | -1.44 | 103.09 | 103.09 | 101.53 | 6081179 |
| 1732750800 | 103.12 | 1.5 | 1.48 | 101.85 | 103.45 | 101.64 | 9801774 |
| 1732664400 | 101.62 | 0.46 | 0.45 | 101.61 | 101.8 | 99.7 | 9322040 |
| 1732578000 | 101.16 | 1.98 | 2.00 | 100.14 | 101.74 | 99.51 | 34652615 |
| 1732318800 | 99.18 | -0.68 | -0.68 | 100.33 | 101.785 | 98.93 | 14025770 |
| 1732232400 | 99.86 | 2.42 | 2.48 | 97.71 | 100.48 | 96.95 | 15666945 |
| 1732146000 | 97.44 | 0.9 | 0.93 | 96.75 | 98.84 | 96.66 | 12135550 |
| 1732059600 | 96.54 | -0.02 | -0.02 | 96.99 | 97.55 | 95.26 | 13024851 |
| 1731973200 | 96.56 | 0.25 | 0.26 | 96.56 | 97.29 | 95.42 | 14142046 |
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
