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 | 0 | 0 | 82.61 | 83.76 | 81.93 | 440393 | 82.81492717 | CS |
| 4 | 7.45 | 9.91218733369 | 75.16 | 85.15 | 74.81 | 882117 | 80.83144946 | CS |
| 12 | -4.39 | -5.04597701149 | 87 | 90.81 | 72.79 | 686427 | 82.11305387 | CS |
| 26 | -4.71 | -5.39395327531 | 87.32 | 90.81 | 72.79 | 646061 | 81.9473117 | CS |
| 52 | -14.49 | -14.9227600412 | 97.1 | 104.76 | 72.79 | 599213 | 85.15633394 | CS |
| 156 | 2.1 | 2.60837163085 | 80.51 | 105.7706 | 71.325 | 462079 | 86.532781 | CS |
| 260 | 10.9 | 15.2001115605 | 71.71 | 105.7706 | 44.93 | 455280 | 81.93999888 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738107600 | 82.42 | -0.66 | -0.79 | 82.94 | 82.96 | 81.93 | 399165 |
| 1738021200 | 83.08 | 0.19 | 0.23 | 83.02 | 83.45 | 82.31 | 347680 |
| 1737762000 | 82.89 | 0.02 | 0.02 | 82.61 | 83.07 | 82.3 | 479835 |
| 1737675600 | 82.87 | 0 | 0.00 | 82.87 | 82.87 | 82.87 | 0 |
| 1737589200 | 82.87 | 0.11 | 0.13 | 82.61 | 83.76 | 82.515 | 534892 |
| 1737502800 | 82.76 | 0.98 | 1.20 | 82.28 | 83.91 | 82.28 | 371724 |
| 1737157200 | 81.78 | 0.46 | 0.57 | 81.37 | 82.4978 | 81 | 1061743 |
| 1737070800 | 81.32 | 1.27 | 1.59 | 81.05 | 82.29 | 80.595 | 675662 |
| 1736984400 | 80.05 | -1.99 | -2.43 | 82.64 | 82.93 | 79.99 | 948358 |
| 1736898000 | 82.04 | -0.52 | -0.63 | 83.45 | 83.45 | 80.78 | 815306 |
| 1736811600 | 82.56 | 2.66 | 3.33 | 79.61 | 82.64 | 79.51 | 868517 |
| 1736552400 | 79.9 | -2.74 | -3.32 | 81.84 | 82.44 | 79.67 | 1331725 |
| 1736379600 | 82.64 | 2.78 | 3.48 | 83.9 | 85.15 | 80.345 | 2041537 |
| 1736293200 | 79.86 | 0.82 | 1.04 | 78.97 | 79.98 | 78.125 | 1559970 |
| 1736206800 | 79.04 | 0.57 | 0.73 | 78.76 | 80.09 | 78.51 | 1014101 |
| 1735947600 | 78.47 | 3.22 | 4.28 | 75.81 | 78.86 | 75.36 | 892019 |
| 1735861200 | 75.25 | 0.56 | 0.75 | 75.16 | 76.48 | 74.81 | 771636 |
| 1735688400 | 74.69 | 1.6 | 2.19 | 73.26 | 75.26 | 73.185 | 673971 |
| 1735602000 | 73.09 | -1.71 | -2.29 | 74.51 | 74.51 | 72.79 | 662539 |
| 1735342800 | 74.8 | -1.46 | -1.91 | 75.8 | 76.38 | 74.71 | 369375 |
| 1735256400 | 76.26 | -0.45 | -0.59 | 76.14 | 76.93 | 75.94 | 540337 |
| 1735077840 | 76.71 | 0.83 | 1.09 | 75.88 | 76.9862 | 75.55 | 184173 |
| 1734997200 | 75.88 | -0.89 | -1.16 | 76.38 | 76.8296 | 75.61 | 499692 |
| 1734738000 | 76.77 | -0.25 | -0.32 | 76.55 | 77.82 | 76.35 | 2049984 |
| 1734651600 | 77.02 | -1.29 | -1.65 | 78.47 | 79.27 | 76.85 | 491735 |
| 1734565200 | 78.31 | -3.03 | -3.73 | 80.98 | 82.01 | 77.945 | 632224 |
| 1734478800 | 81.34 | -1.15 | -1.39 | 82.01 | 82.76 | 80.64 | 414981 |
| 1734392400 | 82.49 | -0.82 | -0.98 | 82.71 | 83.66 | 81.68 | 617464 |
| 1734133200 | 83.31 | 0.19 | 0.23 | 82.71 | 83.51 | 82.005 | 393956 |
| 1734046800 | 83.12 | -0.77 | -0.92 | 83.57 | 83.88 | 81.98 | 391015 |
| 1733960400 | 83.89 | -0.41 | -0.49 | 85.43 | 85.605 | 83.58 | 646276 |
| 1733874000 | 84.3 | 0.31 | 0.37 | 83.26 | 84.93 | 82.19 | 505294 |
| 1733787600 | 83.99 | 0.86 | 1.03 | 83.68 | 84.615 | 83.345 | 474897 |
| 1733528400 | 83.13 | -0.22 | -0.26 | 84.07 | 84.41 | 82.405 | 409778 |
| 1733442000 | 83.35 | -0.32 | -0.38 | 83.88 | 84.615 | 82.76 | 492842 |
| 1733355600 | 83.67 | -1.09 | -1.29 | 84 | 84.8583 | 83.15 | 808995 |
| 1733269200 | 84.76 | -0.25 | -0.29 | 85.29 | 85.29 | 84.19 | 455613 |
| 1733182800 | 85.01 | -0.87 | -1.01 | 85.88 | 86.27 | 84.91 | 489315 |
| 1732917840 | 85.88 | 0.64 | 0.75 | 86.09 | 86.57 | 84.82 | 339104 |
| 1732750800 | 85.24 | -0.4 | -0.47 | 86.07 | 86.79 | 85.05 | 304312 |
| 1732664400 | 85.64 | -1.38 | -1.59 | 86.27 | 87 | 84.875 | 724606 |
| 1732578000 | 87.02 | 1.61 | 1.89 | 86 | 88.6 | 86 | 594649 |
| 1732318800 | 85.41 | 1.28 | 1.52 | 84.99 | 85.69 | 84.34 | 472274 |
| 1732232400 | 84.13 | 2.79 | 3.43 | 81.53 | 84.9 | 81.205 | 521258 |
| 1732146000 | 81.34 | 0.71 | 0.88 | 80.55 | 81.48 | 80.04 | 553108 |
| 1732059600 | 80.63 | -1.78 | -2.16 | 81.24 | 82.09 | 80.57 | 527815 |
| 1731973200 | 82.41 | -0.66 | -0.79 | 83.06 | 83.5 | 82.32 | 511643 |
| 1731714000 | 83.07 | -2.38 | -2.79 | 85.87 | 86.07 | 83.01 | 684600 |
| 1731627600 | 85.45 | -2.03 | -2.32 | 87.5 | 87.625 | 85.33 | 467544 |
| 1731541200 | 87.48 | -2.12 | -2.37 | 88.16 | 89.21 | 87.36 | 706617 |
| 1731454800 | 89.6 | -0.58 | -0.64 | 89.91 | 90.12 | 88.6773 | 764620 |
| 1731368400 | 90.18 | 1.2 | 1.35 | 89.89 | 90.81 | 89.575 | 876943 |
| 1731109200 | 88.98 | 0.4 | 0.45 | 88.03 | 89.37 | 87.7727 | 671125 |
| 1731022800 | 88.58 | -0.21 | -0.24 | 88.25 | 89.84 | 88.25 | 658853 |
| 1730936400 | 88.79 | 6.73 | 8.20 | 87 | 89.54 | 87 | 1369662 |
| 1730850000 | 82.06 | 1.54 | 1.91 | 80.19 | 82.17 | 80.19 | 455422 |
| 1730763600 | 80.52 | -0.18 | -0.22 | 80.46 | 81.31 | 80.36 | 987803 |
| 1730500800 | 80.7 | 1.63 | 2.06 | 79.69 | 81.4 | 79.505 | 516338 |
| 1730414400 | 79.07 | -3.01 | -3.67 | 82.1 | 82.62 | 78.99 | 838379 |
| 1730328000 | 82.08 | -0.34 | -0.41 | 82.24 | 83.06 | 81.56 | 611038 |
| 1730241600 | 82.42 | 1.33 | 1.64 | 80.44 | 83.08 | 80.09 | 896840 |
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
