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 | 4.53 | 4.47142434113 | 101.31 | 111.05 | 101.01 | 2828981 | 106.29442342 | CS |
| 4 | -0.23 | -0.216837937211 | 106.07 | 111.05 | 100.54 | 2276958 | 105.25609286 | CS |
| 12 | -11.09 | -9.48430685025 | 116.93 | 121.31 | 100.54 | 2262579 | 109.62961021 | CS |
| 26 | -25.16 | -19.2061068702 | 131 | 149.47 | 100.54 | 1996640 | 122.06082507 | CS |
| 52 | -6.38 | -5.68526109428 | 112.22 | 149.47 | 100.54 | 1914633 | 120.0494737 | CS |
| 156 | 58.08 | 121.608040201 | 47.76 | 149.47 | 35.0324 | 2295000 | 77.44366199 | CS |
| 260 | 67.45 | 175.696796041 | 38.39 | 149.47 | 17.12 | 2627077 | 61.15119112 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 107.4 | -0.51 | -0.47 | 107.26 | 111.05 | 106.8 | 2653217 |
| 1741390800 | 107.91 | -0.36 | -0.33 | 108.7 | 109.425 | 106.27 | 2440844 |
| 1741304400 | 108.27 | 2.3 | 2.17 | 106.67 | 109.09 | 106.28 | 2742804 |
| 1741218000 | 105.97 | 3.07 | 2.98 | 104 | 106.67 | 102.86 | 2866028 |
| 1741131600 | 102.9 | 0.87 | 0.85 | 101.31 | 104.18 | 101.01 | 3381405 |
| 1741045200 | 102.03 | -1.25 | -1.21 | 103.14 | 104.51 | 101.41 | 1921552 |
| 1740786000 | 103.28 | 0.36 | 0.35 | 102.9 | 104.23 | 102.04 | 3716866 |
| 1740699600 | 102.92 | -1.53 | -1.46 | 103.92 | 105.4699 | 102.79 | 1392568 |
| 1740613200 | 104.45 | -1.78 | -1.68 | 105.67 | 105.94 | 103.67 | 1734155 |
| 1740526800 | 106.23 | 4.53 | 4.45 | 102.62 | 106.8399 | 101.81 | 2893304 |
| 1740440400 | 101.7 | -1.41 | -1.37 | 103.2 | 103.23 | 100.54 | 2296671 |
| 1740181200 | 103.11 | -2.73 | -2.58 | 106.39 | 106.5 | 102.2 | 1818956 |
| 1740094800 | 105.84 | 0.98 | 0.93 | 104.4 | 106.07 | 103.965 | 1694343 |
| 1740008400 | 104.86 | -0.74 | -0.70 | 103.13 | 105.025 | 101.1275 | 2294614 |
| 1739922000 | 105.6 | -1.83 | -1.70 | 107.8 | 107.8 | 104.52 | 1642172 |
| 1739576400 | 107.43 | 0.73 | 0.68 | 107.4 | 109.355 | 106.8 | 1515953 |
| 1739490000 | 106.7 | 0.7 | 0.66 | 106.44 | 107.2 | 105.455 | 1594626 |
| 1739403600 | 106 | -1.33 | -1.24 | 104.42 | 106.06 | 103.7 | 2274727 |
| 1739317200 | 107.33 | 0.76 | 0.71 | 106.07 | 108.5 | 105.3516 | 2326782 |
| 1739230800 | 106.57 | 0.7 | 0.66 | 106.8 | 107.13 | 106.15 | 1963329 |
| 1738971600 | 105.87 | -4.14 | -3.76 | 109.25 | 109.37 | 105.3952 | 2603806 |
| 1738885200 | 110.01 | -1.32 | -1.19 | 111.33 | 111.89 | 109.11 | 2563636 |
| 1738798800 | 111.33 | 0.95 | 0.86 | 112.16 | 112.635 | 110.44 | 2403122 |
| 1738712400 | 110.38 | 1.23 | 1.13 | 108.74 | 110.92 | 107.694 | 2559525 |
| 1738626000 | 109.15 | -4.63 | -4.07 | 111.51 | 111.52 | 108.4 | 3019197 |
| 1738366800 | 113.78 | -4.73 | -3.99 | 116.91 | 117.91 | 113.63 | 3251035 |
| 1738280400 | 118.51 | 5.52 | 4.89 | 116.38 | 121.31 | 113.395 | 3758837 |
| 1738194000 | 112.99 | -2.06 | -1.79 | 115.08 | 115.87 | 112.09 | 2965965 |
| 1738107600 | 115.05 | -3 | -2.54 | 117.84 | 117.84 | 114.91 | 2119240 |
| 1738021200 | 118.05 | 2.36 | 2.04 | 115 | 118.75 | 115 | 3090506 |
| 1737762000 | 115.69 | -1.2 | -1.03 | 116.36 | 116.56 | 115.11 | 1506412 |
| 1737675600 | 116.89 | 0 | 0.00 | 116.89 | 116.89 | 116.89 | 0 |
| 1737589200 | 116.89 | 1.08 | 0.93 | 116 | 117.12 | 115.25 | 1738141 |
| 1737502800 | 115.81 | -1.22 | -1.04 | 119.065 | 120.32 | 115.32 | 2657412 |
| 1737157200 | 117.03 | 0.1 | 0.09 | 118.58 | 119.0058 | 116.41 | 2448239 |
| 1737070800 | 116.93 | 0.96 | 0.83 | 114.52 | 117.04 | 114.1201 | 2252133 |
| 1736984400 | 115.97 | 3.47 | 3.08 | 117.46 | 117.49 | 114.49 | 2414262 |
| 1736898000 | 112.5 | 3.51 | 3.22 | 111.9 | 112.913 | 110.2 | 1765824 |
| 1736811600 | 108.99 | 1.38 | 1.28 | 107.32 | 109.08 | 107.05 | 1568554 |
| 1736552400 | 107.61 | -2.85 | -2.58 | 109.235 | 110.09 | 107.42 | 1990896 |
| 1736379600 | 110.46 | 2.63 | 2.44 | 108.145 | 110.68 | 106.8135 | 2594072 |
| 1736293200 | 107.83 | -1.1 | -1.01 | 109.26 | 109.7 | 107.55 | 1659278 |
| 1736206800 | 108.93 | -1.12 | -1.02 | 110.55 | 111.6397 | 108.605 | 1521803 |
| 1735947600 | 110.05 | 2.41 | 2.24 | 110.09 | 110.39 | 108.765 | 1879869 |
| 1735861200 | 107.64 | -1.26 | -1.16 | 110.42 | 110.49 | 107.18 | 1368005 |
| 1735688400 | 108.9 | 0.04 | 0.04 | 109.6 | 109.99 | 108.56 | 1217031 |
| 1735602000 | 108.86 | -0.66 | -0.60 | 108.95 | 109.41 | 107.7 | 1123428 |
| 1735342800 | 109.52 | -1.13 | -1.02 | 109.9742 | 111.11 | 108.93 | 976569 |
| 1735256400 | 110.65 | -0.1 | -0.09 | 109.82 | 111.11 | 109.375 | 1259023 |
| 1735077840 | 110.75 | 0.62 | 0.56 | 109.86 | 110.83 | 109.61 | 700926 |
| 1734997200 | 110.13 | -0.39 | -0.35 | 109.95 | 110.58 | 109 | 1474436 |
| 1734738000 | 110.52 | 1.63 | 1.50 | 109.125 | 111.18 | 108.62 | 4646000 |
| 1734651600 | 108.89 | -2.4 | -2.16 | 107.545 | 110.715 | 107.495 | 3774411 |
| 1734565200 | 111.29 | -4.6 | -3.97 | 116.08 | 116.91 | 111.17 | 3148427 |
| 1734478800 | 115.89 | -1.15 | -0.98 | 117.31 | 117.99 | 115.19 | 2064350 |
| 1734392400 | 117.04 | -1.38 | -1.17 | 118.56 | 119.825 | 116.56 | 2043338 |
| 1734133200 | 118.42 | -2.27 | -1.88 | 119.52 | 119.7996 | 117.02 | 2147193 |
| 1734046800 | 120.69 | -1.22 | -1.00 | 121.0123 | 121.94 | 120.36 | 1842260 |
| 1733960400 | 121.91 | -3.43 | -2.74 | 125.76 | 125.79 | 121.405 | 2603126 |
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
